Dekel Agri-Vision (DI) (DKL) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dekel Agri-Vision (DI)

Date Open High Low Close* Volume
28/06/2013 9.50p 9.50p 9.25p 9.50p 12811
27/06/2013 9.50p 9.63p 9.00p 9.50p 85215
26/06/2013 9.50p 9.50p 9.00p 9.50p 103026
25/06/2013 9.50p 10.00p 9.00p 9.50p 0
24/06/2013 9.00p 10.00p 9.00p 9.50p 184578
21/06/2013 8.75p 9.40p 8.75p 9.00p 54601
20/06/2013 9.00p 9.20p 8.50p 8.75p 445000
19/06/2013 9.00p 9.40p 8.60p 9.00p 0
18/06/2013 9.00p 9.40p 8.60p 9.00p 410287
17/06/2013 8.75p 9.58p 8.75p 9.00p 696667
14/06/2013 8.50p 8.90p 8.50p 8.75p 114000
13/06/2013 8.25p 8.50p 7.50p 8.50p 298200
12/06/2013 8.75p 8.75p 8.00p 8.25p 35000
11/06/2013 9.75p 9.75p 8.50p 8.75p 25000
10/06/2013 9.75p 9.75p 9.00p 9.75p 0
07/06/2013 9.75p 9.75p 9.00p 9.75p 0
06/06/2013 9.75p 9.75p 9.00p 9.75p 46849
05/06/2013 9.75p 9.75p 9.43p 9.75p 0
04/06/2013 9.50p 9.75p 9.43p 9.75p 0
03/06/2013 9.50p 9.50p 9.43p 9.50p 13732
31/05/2013 9.50p 9.50p 9.01p 9.50p 100000
30/05/2013 9.50p 9.50p 9.45p 9.50p 800
29/05/2013 9.50p 10.00p 9.30p 9.50p 0
28/05/2013 9.50p 10.00p 9.30p 9.50p 0
24/05/2013 9.50p 10.00p 9.30p 9.50p 92378
23/05/2013 9.75p 9.75p 9.00p 9.50p 27742
22/05/2013 9.75p 9.75p 9.50p 9.75p 15500
21/05/2013 10.00p 10.50p 9.00p 9.75p 724226
20/05/2013 10.00p 10.00p 10.00p 10.00p 0
17/05/2013 10.00p 10.00p 10.00p 10.00p 12578
16/05/2013 10.00p 10.00p 10.00p 10.00p 625000
15/05/2013 10.50p 10.50p 10.00p 10.00p 0
14/05/2013 10.50p 10.50p 10.00p 10.50p 300000
13/05/2013 10.50p 10.50p 10.00p 10.50p 0
10/05/2013 10.50p 10.50p 10.00p 10.50p 5000
09/05/2013 10.50p 10.50p 10.10p 10.50p 0
08/05/2013 10.50p 10.50p 10.10p 10.50p 966
07/05/2013 10.50p 10.50p 10.00p 10.50p 20000
03/05/2013 10.50p 10.50p 10.00p 10.50p 4500
02/05/2013 10.50p 10.50p 10.00p 10.50p 101000
01/05/2013 10.50p 10.50p 10.15p 10.50p 120
30/04/2013 10.50p 10.50p 10.15p 10.50p 4372
29/04/2013 10.50p 10.50p 10.00p 10.50p 116909
26/04/2013 10.50p 10.50p 10.20p 10.50p 7000
25/04/2013 10.50p 10.50p 10.23p 10.50p 1000
24/04/2013 10.50p 11.00p 10.00p 10.50p 153259
23/04/2013 10.50p 11.00p 10.25p 10.50p 747219
22/04/2013 10.25p 10.25p 9.97p 10.25p 0
19/04/2013 10.25p 10.25p 9.97p 10.25p 6032
18/04/2013 10.25p 10.25p 9.98p 10.25p 2000
17/04/2013 10.25p 10.25p 9.98p 10.25p 0
16/04/2013 10.25p 10.25p 9.98p 10.25p 0
15/04/2013 10.25p 10.25p 9.98p 10.25p 0
12/04/2013 10.25p 10.25p 9.98p 10.25p 510000
11/04/2013 10.25p 10.25p 10.00p 10.25p 0
10/04/2013 10.00p 10.25p 10.00p 10.25p 1000
09/04/2013 10.00p 10.00p 9.50p 10.00p 922
08/04/2013 10.00p 10.00p 9.50p 10.00p 1000
05/04/2013 11.25p 11.25p 9.20p 10.00p 161027
04/04/2013 11.25p 11.25p 10.00p 11.25p 22500
03/04/2013 11.25p 11.25p 10.00p 11.25p 68244
02/04/2013 11.25p 11.25p 9.50p 11.25p 127609
28/03/2013 11.25p 11.25p 10.70p 11.25p 13730
27/03/2013 11.25p 11.25p 10.00p 11.25p 55500
26/03/2013 11.25p 11.40p 10.00p 11.25p 37500
25/03/2013 11.00p 11.50p 10.10p 11.25p 95178
22/03/2013 11.00p 11.00p 10.00p 11.00p 84253
21/03/2013 11.00p 11.00p 10.38p 11.00p 15090
20/03/2013 11.00p 11.00p 10.50p 11.00p 56932
19/03/2013 11.00p 11.00p 10.50p 11.00p 143177
18/03/2013 11.25p 12.00p 10.00p 11.00p 131872

*Close Price adjusted for both dividends and splits