Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Dekel Agri-Vision (DI) (DKL) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2024 | 1.35p | 1.45p | 1.25p | 1.33p | 475256 |
| 26/11/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 25/11/2024 | 1.38p | 1.45p | 1.25p | 1.35p | 228359 |
| 22/11/2024 | 1.38p | 1.38p | 1.30p | 1.38p | 170598 |
| 21/11/2024 | 1.38p | 1.38p | 1.30p | 1.38p | 424526 |
| 20/11/2024 | 1.38p | 1.45p | 1.33p | 1.38p | 252943 |
| 19/11/2024 | 1.38p | 1.42p | 1.34p | 1.38p | 358850 |
| 18/11/2024 | 1.38p | 1.43p | 1.33p | 1.38p | 175626 |
| 15/11/2024 | 1.40p | 1.50p | 1.33p | 1.38p | 4025114 |
| 14/11/2024 | 1.40p | 1.47p | 1.40p | 1.40p | 0 |
| 13/11/2024 | 1.40p | 1.40p | 1.34p | 1.40p | 1000000 |
| 12/11/2024 | 1.40p | 1.50p | 1.31p | 1.40p | 2300672 |
| 11/11/2024 | 1.28p | 1.48p | 1.28p | 1.40p | 4361291 |
| 08/11/2024 | 1.28p | 1.34p | 1.28p | 1.28p | 140484 |
| 07/11/2024 | 1.28p | 1.34p | 1.28p | 1.28p | 1233766 |
| 06/11/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 25000 |
| 05/11/2024 | 1.28p | 1.34p | 1.25p | 1.28p | 61731 |
| 04/11/2024 | 1.28p | 1.35p | 1.24p | 1.28p | 717703 |
| 01/11/2024 | 1.28p | 1.33p | 1.24p | 1.28p | 805359 |
| 31/10/2024 | 1.33p | 1.35p | 1.28p | 1.28p | 774962 |
| 30/10/2024 | 1.28p | 1.35p | 1.28p | 1.33p | 826200 |
| 29/10/2024 | 1.30p | 1.40p | 1.20p | 1.28p | 22796 |
| 28/10/2024 | 1.33p | 1.33p | 1.23p | 1.30p | 1287609 |
| 25/10/2024 | 1.35p | 1.35p | 1.25p | 1.33p | 120350 |
| 24/10/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 663 |
| 23/10/2024 | 1.35p | 1.36p | 1.35p | 1.35p | 25000 |
| 22/10/2024 | 1.35p | 1.37p | 1.31p | 1.35p | 747543 |
| 21/10/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 136978 |
| 18/10/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 20000 |
| 17/10/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 278657 |
| 16/10/2024 | 1.35p | 1.35p | 1.32p | 1.35p | 97803 |
| 15/10/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 1562 |
| 14/10/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 11/10/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 133125 |
| 10/10/2024 | 1.35p | 1.39p | 1.32p | 1.35p | 11000 |
| 09/10/2024 | 1.35p | 1.38p | 1.30p | 1.35p | 144557 |
| 08/10/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 1564 |
| 07/10/2024 | 1.35p | 1.40p | 1.32p | 1.35p | 132611 |
| 04/10/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 51026 |
| 03/10/2024 | 1.33p | 1.40p | 1.33p | 1.35p | 503906 |
| 02/10/2024 | 1.33p | 1.40p | 1.25p | 1.33p | 118995 |
| 01/10/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 730854 |
| 30/09/2024 | 1.30p | 1.30p | 1.26p | 1.30p | 1396 |
| 27/09/2024 | 1.30p | 1.35p | 1.26p | 1.30p | 3015 |
| 26/09/2024 | 1.25p | 1.30p | 1.25p | 1.30p | 720535 |
| 25/09/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 148163 |
| 24/09/2024 | 1.25p | 1.25p | 1.24p | 1.25p | 0 |
| 23/09/2024 | 1.25p | 1.30p | 1.24p | 1.25p | 52531 |
| 20/09/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 2902 |
| 19/09/2024 | 1.25p | 1.25p | 1.24p | 1.25p | 7870 |
| 18/09/2024 | 1.25p | 1.33p | 1.25p | 1.25p | 11215 |
| 17/09/2024 | 1.25p | 1.33p | 1.20p | 1.25p | 6778 |
| 16/09/2024 | 1.25p | 1.29p | 1.24p | 1.25p | 210367 |
| 13/09/2024 | 1.25p | 1.25p | 1.24p | 1.25p | 0 |
| 12/09/2024 | 1.25p | 1.30p | 1.24p | 1.25p | 12893 |
| 11/09/2024 | 1.25p | 1.30p | 1.23p | 1.25p | 900200 |
| 10/09/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 1020384 |
| 09/09/2024 | 1.25p | 1.30p | 1.25p | 1.25p | 250194 |
| 06/09/2024 | 1.25p | 1.25p | 1.22p | 1.25p | 505000 |
| 05/09/2024 | 1.25p | 1.30p | 1.25p | 1.25p | 4615 |
| 04/09/2024 | 1.25p | 1.28p | 1.22p | 1.25p | 1366766 |
| 03/09/2024 | 1.23p | 1.30p | 1.23p | 1.25p | 751945 |
| 02/09/2024 | 1.23p | 1.27p | 1.18p | 1.23p | 246471 |
| 30/08/2024 | 1.23p | 1.27p | 1.18p | 1.23p | 344401 |
| 29/08/2024 | 1.23p | 1.27p | 1.18p | 1.23p | 48434 |
| 28/08/2024 | 1.23p | 1.27p | 1.23p | 1.23p | 0 |
| 27/08/2024 | 1.23p | 1.30p | 1.15p | 1.23p | 121832 |
| 23/08/2024 | 1.23p | 1.24p | 1.18p | 1.23p | 258511 |
| 22/08/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 21/08/2024 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 20/08/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 263223 |
| 19/08/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 11691 |
| 16/08/2024 | 1.20p | 1.21p | 1.20p | 1.20p | 100000 |
| 15/08/2024 | 1.20p | 1.20p | 1.18p | 1.20p | 720200 |
| 14/08/2024 | 1.20p | 1.20p | 1.15p | 1.20p | 312988 |
| 13/08/2024 | 1.20p | 1.25p | 1.20p | 1.20p | 83 |
| 12/08/2024 | 1.08p | 1.25p | 1.08p | 1.20p | 845626 |
| 09/08/2024 | 1.08p | 1.08p | 1.03p | 1.08p | 6578 |
| 08/08/2024 | 1.08p | 1.11p | 1.08p | 1.08p | 300000 |
| 07/08/2024 | 1.08p | 1.09p | 1.08p | 1.08p | 10000 |
| 06/08/2024 | 1.08p | 1.08p | 1.03p | 1.08p | 420 |
| 05/08/2024 | 1.13p | 1.15p | 1.08p | 1.08p | 508921 |
| 02/08/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 311716 |
| 01/08/2024 | 1.15p | 1.18p | 1.15p | 1.15p | 1 |
| 31/07/2024 | 1.15p | 1.15p | 1.14p | 1.15p | 0 |
| 30/07/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 82500 |
| 29/07/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 6555 |
| 26/07/2024 | 1.15p | 1.18p | 1.12p | 1.15p | 251185 |
| 25/07/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 618 |
| 24/07/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 41339 |
| 23/07/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 17169 |
| 22/07/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 301471 |
| 19/07/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 361513 |
| 18/07/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 218500 |
| 17/07/2024 | 1.15p | 1.20p | 1.12p | 1.15p | 228838 |
| 16/07/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 134583 |
| 15/07/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 4265 |
| 12/07/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 11/07/2024 | 1.15p | 1.16p | 1.15p | 1.15p | 231990 |
| 10/07/2024 | 1.15p | 1.16p | 1.15p | 1.15p | 130706 |
| 09/07/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1821 |
| 08/07/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 05/07/2024 | 1.15p | 1.15p | 1.11p | 1.15p | 349656 |
| 04/07/2024 | 1.15p | 1.22p | 1.10p | 1.15p | 63642 |
| 03/07/2024 | 1.15p | 1.15p | 1.14p | 1.15p | 11973 |
| 02/07/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 167795 |
| 01/07/2024 | 1.23p | 1.25p | 1.14p | 1.15p | 457835 |
| 28/06/2024 | 1.43p | 1.50p | 1.15p | 1.23p | 4022270 |
| 27/06/2024 | 1.45p | 1.50p | 1.36p | 1.43p | 1074564 |
| 26/06/2024 | 1.38p | 1.50p | 1.36p | 1.45p | 850628 |
| 25/06/2024 | 1.38p | 1.40p | 1.32p | 1.38p | 344769 |
| 24/06/2024 | 1.35p | 1.40p | 1.35p | 1.38p | 2287862 |
| 21/06/2024 | 1.20p | 1.40p | 1.20p | 1.35p | 17953808 |
| 20/06/2024 | 1.20p | 1.24p | 1.17p | 1.20p | 30964 |
| 19/06/2024 | 1.18p | 1.25p | 1.16p | 1.20p | 853813 |
| 18/06/2024 | 1.18p | 1.18p | 1.16p | 1.18p | 2000 |
| 17/06/2024 | 1.18p | 1.19p | 1.16p | 1.18p | 30500 |
| 14/06/2024 | 1.18p | 1.19p | 1.18p | 1.18p | 49832 |
| 13/06/2024 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 12/06/2024 | 1.20p | 1.25p | 1.15p | 1.18p | 511923 |
| 11/06/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 40692 |
| 10/06/2024 | 1.20p | 1.22p | 1.20p | 1.20p | 0 |
| 07/06/2024 | 1.18p | 1.20p | 1.18p | 1.18p | 354 |
| 06/06/2024 | 1.15p | 1.20p | 1.15p | 1.18p | 2287596 |
| 05/06/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 800250 |
| 04/06/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 43522 |
| 03/06/2024 | 1.15p | 1.17p | 1.10p | 1.15p | 694375 |
| 31/05/2024 | 1.15p | 1.18p | 1.10p | 1.15p | 50740 |
| 30/05/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 536 |
| 29/05/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 22220 |
| 28/05/2024 | 1.15p | 1.20p | 1.12p | 1.15p | 3204 |
| 24/05/2024 | 1.18p | 1.25p | 1.11p | 1.15p | 377236 |
| 23/05/2024 | 1.18p | 1.18p | 1.10p | 1.18p | 50947 |
| 22/05/2024 | 1.18p | 1.25p | 1.17p | 1.18p | 54873 |
| 21/05/2024 | 1.18p | 1.18p | 1.12p | 1.18p | 504800 |
| 20/05/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 1993686 |
| 17/05/2024 | 1.18p | 1.20p | 1.12p | 1.18p | 823185 |
| 16/05/2024 | 1.18p | 1.18p | 1.12p | 1.18p | 468158 |
| 15/05/2024 | 1.18p | 1.25p | 1.18p | 1.18p | 400 |
| 14/05/2024 | 1.18p | 1.20p | 1.12p | 1.18p | 629212 |
| 13/05/2024 | 1.20p | 1.25p | 1.10p | 1.18p | 1224146 |
| 10/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 2348332 |
| 09/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 1145955 |
| 08/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 128514 |
| 07/05/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 166895 |
| 03/05/2024 | 1.20p | 1.25p | 1.17p | 1.20p | 256901 |
| 02/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 258159 |
| 01/05/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 63542 |
| 30/04/2024 | 1.20p | 1.20p | 1.16p | 1.20p | 20000 |
| 29/04/2024 | 1.20p | 1.25p | 1.14p | 1.20p | 40458 |
| 26/04/2024 | 1.23p | 1.25p | 1.20p | 1.20p | 157987 |
| 25/04/2024 | 1.20p | 1.25p | 1.15p | 1.23p | 25649 |
| 24/04/2024 | 1.20p | 1.24p | 1.20p | 1.20p | 1523072 |
| 23/04/2024 | 1.23p | 1.23p | 1.20p | 1.20p | 264641 |
| 22/04/2024 | 1.28p | 1.33p | 1.21p | 1.23p | 883540 |
| 19/04/2024 | 1.28p | 1.35p | 1.28p | 1.28p | 145 |
| 18/04/2024 | 1.28p | 1.33p | 1.20p | 1.28p | 765943 |
| 17/04/2024 | 1.28p | 1.35p | 1.28p | 1.28p | 74 |
| 16/04/2024 | 1.28p | 1.33p | 1.28p | 1.28p | 375977 |
| 15/04/2024 | 1.28p | 1.35p | 1.20p | 1.28p | 479486 |
| 12/04/2024 | 1.25p | 1.35p | 1.21p | 1.25p | 858137 |
| 11/04/2024 | 1.35p | 1.35p | 1.20p | 1.25p | 3993726 |
| 10/04/2024 | 1.35p | 1.38p | 1.31p | 1.35p | 2447772 |
| 09/04/2024 | 1.35p | 1.39p | 1.32p | 1.35p | 1045356 |
| 08/04/2024 | 1.33p | 1.43p | 1.25p | 1.35p | 5530079 |
| 05/04/2024 | 1.33p | 1.33p | 1.31p | 1.33p | 0 |
| 04/04/2024 | 1.33p | 1.33p | 1.29p | 1.33p | 933497 |
| 03/04/2024 | 1.33p | 1.40p | 1.27p | 1.33p | 567361 |
| 02/04/2024 | 1.33p | 1.40p | 1.29p | 1.33p | 634957 |
| 28/03/2024 | 1.33p | 1.40p | 1.25p | 1.33p | 1249396 |
| 27/03/2024 | 1.15p | 1.36p | 1.15p | 1.33p | 1326886 |
| 26/03/2024 | 1.25p | 1.33p | 1.13p | 1.15p | 3282593 |
| 25/03/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 30155 |
| 22/03/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 896294 |
| 21/03/2024 | 1.25p | 1.25p | 1.24p | 1.25p | 1036695 |
| 20/03/2024 | 1.43p | 1.43p | 1.28p | 1.25p | 20399 |
| 19/03/2024 | 1.43p | 1.43p | 1.21p | 1.28p | 3673062 |
| 18/03/2024 | 1.43p | 1.45p | 1.41p | 1.43p | 160000 |
| 15/03/2024 | 1.45p | 1.45p | 1.31p | 1.43p | 1414042 |
| 14/03/2024 | 1.45p | 1.48p | 1.40p | 1.45p | 766505 |
| 13/03/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1479268 |
| 12/03/2024 | 1.30p | 1.70p | 1.30p | 1.45p | 4685329 |
| 11/03/2024 | 1.25p | 1.32p | 1.20p | 1.30p | 1443454 |
| 08/03/2024 | 1.20p | 1.30p | 1.20p | 1.25p | 483746 |
| 07/03/2024 | 1.20p | 1.20p | 1.18p | 1.20p | 221357 |
| 06/03/2024 | 1.25p | 1.30p | 1.15p | 1.20p | 230394 |
| 05/03/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 71323 |
| 04/03/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 01/03/2024 | 1.25p | 1.30p | 1.21p | 1.25p | 82406 |
| 29/02/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 17314 |
| 28/02/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 1714779 |
| 27/02/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 26/02/2024 | 1.25p | 1.30p | 1.21p | 1.25p | 511205 |
| 23/02/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 27033 |
| 22/02/2024 | 1.25p | 1.30p | 1.23p | 1.25p | 726612 |
| 21/02/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 4408232 |
| 20/02/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 19/02/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 22005 |
| 16/02/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 50000 |
| 15/02/2024 | 1.25p | 1.27p | 1.21p | 1.25p | 3246031 |
*Close Price adjusted for both dividends and splits