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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Dekel Agri-Vision (DI) (DKL) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2022 | 3.05p | 3.05p | 2.90p | 3.00p | 58000 |
| 12/07/2022 | 3.15p | 3.15p | 3.00p | 3.05p | 170000 |
| 11/07/2022 | 3.15p | 3.19p | 3.10p | 3.15p | 368566 |
| 08/07/2022 | 3.15p | 3.20p | 3.13p | 3.15p | 154970 |
| 07/07/2022 | 3.15p | 3.20p | 3.15p | 3.15p | 108573 |
| 06/07/2022 | 3.40p | 3.40p | 3.15p | 3.15p | 227328 |
| 05/07/2022 | 3.40p | 3.45p | 3.25p | 3.40p | 119611 |
| 04/07/2022 | 3.40p | 3.40p | 3.30p | 3.40p | 165000 |
| 01/07/2022 | 3.30p | 3.55p | 3.30p | 3.40p | 592014 |
| 30/06/2022 | 3.30p | 3.40p | 3.20p | 3.30p | 230359 |
| 29/06/2022 | 3.25p | 3.40p | 3.20p | 3.30p | 537828 |
| 28/06/2022 | 3.20p | 3.30p | 3.20p | 3.25p | 165728 |
| 27/06/2022 | 3.10p | 3.30p | 3.10p | 3.20p | 215705 |
| 24/06/2022 | 3.35p | 3.35p | 2.91p | 3.10p | 1673610 |
| 23/06/2022 | 3.45p | 3.50p | 3.21p | 3.35p | 1076537 |
| 22/06/2022 | 3.40p | 3.40p | 3.20p | 3.35p | 664549 |
| 21/06/2022 | 3.50p | 3.50p | 3.30p | 3.40p | 659638 |
| 20/06/2022 | 3.50p | 3.50p | 3.33p | 3.50p | 27000 |
| 17/06/2022 | 3.50p | 3.50p | 3.32p | 3.50p | 115000 |
| 16/06/2022 | 3.50p | 3.50p | 3.30p | 3.50p | 271231 |
| 15/06/2022 | 3.55p | 3.70p | 3.30p | 3.50p | 240871 |
| 14/06/2022 | 3.70p | 3.70p | 3.40p | 3.55p | 522071 |
| 13/06/2022 | 3.50p | 3.80p | 3.50p | 3.70p | 1788883 |
| 10/06/2022 | 3.50p | 3.55p | 3.41p | 3.50p | 260565 |
| 09/06/2022 | 3.70p | 3.73p | 3.40p | 3.50p | 4131753 |
| 08/06/2022 | 3.70p | 3.80p | 3.63p | 3.75p | 311769 |
| 07/06/2022 | 3.60p | 3.80p | 3.60p | 3.70p | 951310 |
| 06/06/2022 | 3.70p | 3.80p | 3.51p | 3.60p | 1195750 |
| 03/06/2022 | 3.45p | 3.80p | 3.40p | 3.70p | 813143 |
| 02/06/2022 | 3.45p | 3.80p | 3.40p | 3.70p | 813143 |
| 01/06/2022 | 3.45p | 3.80p | 3.40p | 3.70p | 813143 |
| 31/05/2022 | 3.50p | 3.60p | 3.20p | 3.45p | 1653505 |
| 30/05/2022 | 3.75p | 3.85p | 3.31p | 3.50p | 1222805 |
| 27/05/2022 | 3.75p | 3.84p | 3.50p | 3.75p | 573454 |
| 26/05/2022 | 3.75p | 3.87p | 3.60p | 3.75p | 234367 |
| 25/05/2022 | 3.75p | 3.90p | 3.75p | 3.75p | 94260 |
| 24/05/2022 | 3.75p | 3.88p | 3.75p | 3.75p | 20000 |
| 23/05/2022 | 3.80p | 3.90p | 3.62p | 3.75p | 234781 |
| 20/05/2022 | 3.80p | 3.90p | 3.70p | 3.80p | 505480 |
| 19/05/2022 | 3.80p | 3.83p | 3.70p | 3.80p | 355014 |
| 18/05/2022 | 3.85p | 3.90p | 3.70p | 3.80p | 235642 |
| 17/05/2022 | 3.75p | 3.90p | 3.68p | 3.85p | 348122 |
| 16/05/2022 | 3.80p | 3.80p | 3.68p | 3.75p | 173765 |
| 13/05/2022 | 3.70p | 3.90p | 3.61p | 3.80p | 308907 |
| 12/05/2022 | 3.65p | 4.00p | 3.60p | 3.70p | 1197648 |
| 11/05/2022 | 3.85p | 3.90p | 3.56p | 3.65p | 1352925 |
| 10/05/2022 | 4.28p | 4.28p | 3.70p | 3.85p | 5534801 |
| 09/05/2022 | 4.85p | 4.90p | 4.40p | 4.50p | 1405337 |
| 06/05/2022 | 4.95p | 5.00p | 4.75p | 4.85p | 628909 |
| 05/05/2022 | 5.15p | 5.19p | 4.90p | 4.95p | 741376 |
| 04/05/2022 | 5.40p | 5.40p | 4.91p | 5.15p | 3956944 |
| 03/05/2022 | 5.65p | 5.70p | 5.10p | 5.40p | 627432 |
| 02/05/2022 | 5.35p | 5.78p | 5.35p | 5.65p | 1095781 |
| 29/04/2022 | 5.35p | 5.78p | 5.35p | 5.65p | 1095781 |
| 28/04/2022 | 5.35p | 5.39p | 5.32p | 5.35p | 601163 |
| 27/04/2022 | 5.35p | 5.40p | 5.23p | 5.35p | 576117 |
| 26/04/2022 | 5.35p | 5.40p | 5.30p | 5.35p | 275603 |
| 25/04/2022 | 5.35p | 5.40p | 5.30p | 5.35p | 1630218 |
| 22/04/2022 | 5.00p | 5.60p | 4.87p | 5.40p | 3534730 |
| 21/04/2022 | 4.90p | 5.10p | 4.80p | 5.00p | 400557 |
| 20/04/2022 | 4.90p | 5.00p | 4.84p | 4.90p | 447993 |
| 19/04/2022 | 4.90p | 4.99p | 4.60p | 4.85p | 829445 |
| 18/04/2022 | 4.95p | 5.07p | 4.80p | 4.90p | 401486 |
| 15/04/2022 | 4.95p | 5.07p | 4.80p | 4.90p | 401486 |
| 14/04/2022 | 4.95p | 5.07p | 4.80p | 4.90p | 401486 |
| 13/04/2022 | 4.95p | 5.10p | 4.80p | 4.95p | 814377 |
| 12/04/2022 | 4.90p | 5.10p | 4.80p | 4.95p | 411966 |
| 11/04/2022 | 5.40p | 5.40p | 4.50p | 4.95p | 4026242 |
| 08/04/2022 | 5.50p | 5.58p | 5.35p | 5.50p | 437443 |
| 07/04/2022 | 5.45p | 5.70p | 5.30p | 5.50p | 147724 |
| 06/04/2022 | 5.45p | 5.80p | 5.34p | 5.45p | 1933938 |
| 05/04/2022 | 5.25p | 5.60p | 5.00p | 5.45p | 2749257 |
| 04/04/2022 | 5.10p | 5.50p | 5.02p | 5.25p | 365730 |
| 01/04/2022 | 5.25p | 5.28p | 5.01p | 5.10p | 1627538 |
| 31/03/2022 | 5.30p | 5.33p | 4.92p | 5.25p | 2156043 |
| 30/03/2022 | 5.45p | 5.50p | 5.20p | 5.30p | 878132 |
| 29/03/2022 | 5.40p | 5.50p | 5.40p | 5.45p | 453192 |
| 28/03/2022 | 5.50p | 5.70p | 5.28p | 5.40p | 346497 |
| 25/03/2022 | 5.45p | 5.50p | 5.30p | 5.50p | 369768 |
| 24/03/2022 | 5.55p | 5.70p | 5.45p | 5.45p | 278806 |
| 23/03/2022 | 5.20p | 5.68p | 5.20p | 5.60p | 2189212 |
| 22/03/2022 | 5.20p | 5.25p | 5.10p | 5.20p | 351787 |
| 21/03/2022 | 5.15p | 5.27p | 5.10p | 5.20p | 260853 |
| 18/03/2022 | 5.25p | 5.37p | 5.10p | 5.15p | 528852 |
| 17/03/2022 | 5.30p | 5.40p | 5.20p | 5.25p | 162000 |
| 16/03/2022 | 5.25p | 5.40p | 5.20p | 5.30p | 359297 |
| 15/03/2022 | 5.40p | 5.45p | 5.03p | 5.25p | 1453205 |
| 14/03/2022 | 5.65p | 5.65p | 5.40p | 5.50p | 832896 |
| 11/03/2022 | 5.58p | 5.65p | 5.43p | 5.65p | 1218820 |
| 10/03/2022 | 6.18p | 6.18p | 5.26p | 5.63p | 5667069 |
| 09/03/2022 | 6.05p | 6.68p | 6.05p | 6.30p | 4811594 |
| 08/03/2022 | 5.65p | 6.45p | 5.65p | 6.05p | 5796620 |
| 07/03/2022 | 5.70p | 5.90p | 5.50p | 5.65p | 2024883 |
| 04/03/2022 | 6.15p | 6.43p | 5.50p | 5.70p | 3974007 |
| 03/03/2022 | 4.95p | 6.65p | 4.95p | 6.05p | 13575029 |
| 02/03/2022 | 4.80p | 5.10p | 4.68p | 5.00p | 802975 |
| 01/03/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 513033 |
| 28/02/2022 | 4.79p | 4.90p | 4.68p | 4.80p | 135090 |
| 25/02/2022 | 4.79p | 4.90p | 4.71p | 4.79p | 93719 |
| 24/02/2022 | 4.79p | 4.80p | 4.68p | 4.79p | 686697 |
| 23/02/2022 | 4.79p | 4.84p | 4.79p | 4.79p | 42576 |
| 22/02/2022 | 4.80p | 4.80p | 4.70p | 4.79p | 15463 |
| 21/02/2022 | 4.85p | 4.90p | 4.70p | 4.80p | 100673 |
| 18/02/2022 | 4.90p | 4.99p | 4.83p | 4.85p | 37300 |
| 17/02/2022 | 4.95p | 5.10p | 4.70p | 4.90p | 101420 |
| 16/02/2022 | 4.85p | 5.03p | 4.83p | 4.95p | 301800 |
| 15/02/2022 | 4.75p | 5.00p | 4.75p | 4.85p | 257591 |
| 14/02/2022 | 4.90p | 4.90p | 4.63p | 4.75p | 628658 |
| 11/02/2022 | 4.90p | 4.94p | 4.83p | 4.90p | 260543 |
| 10/02/2022 | 5.10p | 5.10p | 4.85p | 4.90p | 1307852 |
| 09/02/2022 | 5.10p | 5.20p | 4.90p | 5.05p | 890171 |
| 08/02/2022 | 5.10p | 5.13p | 5.00p | 5.10p | 156281 |
| 07/02/2022 | 5.05p | 5.20p | 5.00p | 5.10p | 1054397 |
| 04/02/2022 | 5.05p | 5.09p | 4.90p | 5.05p | 569246 |
| 03/02/2022 | 5.05p | 5.10p | 4.90p | 5.05p | 384512 |
| 02/02/2022 | 5.00p | 5.10p | 4.98p | 5.05p | 200110 |
| 01/02/2022 | 4.95p | 5.10p | 4.93p | 5.10p | 305322 |
| 31/01/2022 | 4.95p | 5.10p | 4.93p | 4.95p | 193062 |
| 28/01/2022 | 5.00p | 5.10p | 4.90p | 4.95p | 51572 |
| 27/01/2022 | 4.90p | 5.10p | 4.80p | 5.00p | 499984 |
| 26/01/2022 | 5.05p | 5.05p | 4.80p | 4.90p | 415172 |
| 25/01/2022 | 5.15p | 5.20p | 4.96p | 5.10p | 161515 |
| 24/01/2022 | 5.15p | 5.17p | 5.00p | 5.15p | 463118 |
| 21/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 125000 |
| 20/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 213728 |
| 19/01/2022 | 5.15p | 5.15p | 4.90p | 5.15p | 1846422 |
| 18/01/2022 | 5.15p | 5.18p | 5.10p | 5.15p | 310938 |
| 17/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 514851 |
| 14/01/2022 | 5.15p | 5.15p | 5.13p | 5.15p | 487 |
| 13/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 207090 |
| 12/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 234838 |
| 10/01/2022 | 5.20p | 5.30p | 5.10p | 5.20p | 4626492 |
| 07/01/2022 | 5.20p | 5.23p | 5.03p | 5.20p | 2028209 |
| 06/01/2022 | 4.90p | 5.30p | 4.70p | 5.20p | 2049841 |
| 05/01/2022 | 4.75p | 5.00p | 4.73p | 4.85p | 296546 |
| 04/01/2022 | 4.75p | 4.86p | 4.60p | 4.75p | 586199 |
| 03/01/2022 | 4.75p | 4.82p | 4.60p | 4.75p | 151681 |
| 31/12/2021 | 4.75p | 4.82p | 4.60p | 4.75p | 151681 |
| 30/12/2021 | 4.75p | 4.88p | 4.75p | 4.75p | 85115 |
| 29/12/2021 | 4.75p | 4.90p | 4.60p | 4.75p | 116004 |
| 28/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/12/2021 | 4.70p | 4.79p | 4.70p | 4.75p | 25730 |
| 21/12/2021 | 4.80p | 4.80p | 4.57p | 4.70p | 357753 |
| 20/12/2021 | 4.85p | 4.90p | 4.70p | 4.80p | 176375 |
| 17/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 16/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 15/12/2021 | 4.90p | 4.90p | 4.81p | 4.85p | 365496 |
| 14/12/2021 | 4.95p | 4.95p | 4.82p | 4.90p | 86710 |
| 13/12/2021 | 4.95p | 5.00p | 4.90p | 4.95p | 58208 |
| 10/12/2021 | 5.05p | 5.05p | 4.82p | 4.95p | 129649 |
| 09/12/2021 | 5.10p | 5.30p | 4.90p | 5.05p | 539677 |
| 08/12/2021 | 5.15p | 5.20p | 4.90p | 5.20p | 962121 |
| 07/12/2021 | 4.80p | 5.30p | 4.80p | 5.15p | 1246936 |
| 06/12/2021 | 4.65p | 4.90p | 4.65p | 4.80p | 326222 |
| 03/12/2021 | 4.65p | 4.80p | 4.65p | 4.65p | 1770 |
| 02/12/2021 | 4.65p | 4.80p | 4.65p | 4.65p | 100062 |
| 01/12/2021 | 4.60p | 4.80p | 4.50p | 4.65p | 552734 |
| 30/11/2021 | 4.60p | 4.74p | 4.50p | 4.60p | 391044 |
| 29/11/2021 | 4.70p | 4.80p | 4.53p | 4.55p | 494198 |
| 26/11/2021 | 4.85p | 4.88p | 4.70p | 4.70p | 257131 |
| 25/11/2021 | 4.85p | 4.85p | 4.80p | 4.85p | 107210 |
| 24/11/2021 | 4.85p | 4.88p | 4.85p | 4.85p | 15174 |
| 23/11/2021 | 4.90p | 4.90p | 4.80p | 4.85p | 399468 |
| 22/11/2021 | 4.95p | 5.18p | 4.90p | 4.90p | 794979 |
| 19/11/2021 | 4.85p | 5.00p | 4.80p | 4.90p | 122423 |
| 18/11/2021 | 4.85p | 4.90p | 4.85p | 4.85p | 27449 |
| 17/11/2021 | 4.85p | 5.00p | 4.85p | 4.85p | 60859 |
| 16/11/2021 | 4.85p | 4.90p | 4.85p | 4.85p | 58250 |
| 15/11/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 1116084 |
| 12/11/2021 | 4.90p | 5.00p | 4.84p | 4.90p | 497480 |
| 11/11/2021 | 4.90p | 4.94p | 4.80p | 4.90p | 361867 |
| 10/11/2021 | 5.10p | 5.20p | 4.85p | 4.90p | 1449712 |
| 09/11/2021 | 5.10p | 5.13p | 5.01p | 5.10p | 550073 |
| 08/11/2021 | 5.10p | 5.13p | 5.10p | 5.10p | 4742 |
| 05/11/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 296811 |
| 04/11/2021 | 5.20p | 5.25p | 5.10p | 5.10p | 925700 |
| 03/11/2021 | 5.20p | 5.20p | 5.10p | 5.20p | 476510 |
| 02/11/2021 | 5.20p | 5.20p | 5.15p | 5.20p | 538447 |
| 01/11/2021 | 5.20p | 5.27p | 5.10p | 5.20p | 522929 |
| 29/10/2021 | 5.20p | 5.20p | 5.10p | 5.20p | 69665 |
| 28/10/2021 | 5.20p | 5.23p | 5.10p | 5.20p | 424225 |
| 27/10/2021 | 5.20p | 5.20p | 5.13p | 5.20p | 193812 |
| 26/10/2021 | 5.20p | 5.20p | 5.10p | 5.20p | 168052 |
| 25/10/2021 | 5.20p | 5.20p | 5.00p | 5.15p | 306642 |
| 22/10/2021 | 5.20p | 5.23p | 5.10p | 5.20p | 93283 |
| 21/10/2021 | 5.20p | 5.26p | 5.10p | 5.20p | 291122 |
| 20/10/2021 | 5.10p | 5.30p | 5.10p | 5.20p | 947803 |
| 19/10/2021 | 4.75p | 5.20p | 4.75p | 5.10p | 1089868 |
| 18/10/2021 | 4.75p | 4.80p | 4.75p | 4.75p | 116502 |
| 15/10/2021 | 4.75p | 4.80p | 4.70p | 4.75p | 479244 |
| 14/10/2021 | 4.75p | 4.80p | 4.62p | 4.75p | 495194 |
| 13/10/2021 | 4.75p | 4.78p | 4.70p | 4.75p | 419351 |
| 12/10/2021 | 4.75p | 4.78p | 4.63p | 4.75p | 591877 |
| 11/10/2021 | 4.75p | 4.80p | 4.70p | 4.75p | 817436 |
| 08/10/2021 | 4.75p | 4.80p | 4.74p | 4.75p | 1296817 |
| 07/10/2021 | 4.75p | 4.80p | 4.73p | 4.75p | 209408 |
| 06/10/2021 | 4.70p | 4.75p | 4.63p | 4.75p | 450355 |
*Close Price adjusted for both dividends and splits