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
28/10/2021 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
05/10/2021 4.75p 4.80p 4.60p 4.70p 825868
04/10/2021 4.70p 4.80p 4.62p 4.75p 656987
01/10/2021 4.70p 4.78p 4.60p 4.70p 604721
30/09/2021 4.80p 4.83p 4.71p 4.75p 582450
29/09/2021 4.70p 4.89p 4.65p 4.80p 622461
28/09/2021 4.85p 4.86p 4.65p 4.70p 388812
27/09/2021 4.85p 4.88p 4.73p 4.85p 631537
24/09/2021 4.85p 4.90p 4.73p 4.85p 702899
23/09/2021 4.85p 4.87p 4.80p 4.85p 233600
22/09/2021 4.95p 4.95p 4.85p 4.85p 139887
21/09/2021 4.80p 5.10p 4.80p 4.95p 1521483
20/09/2021 4.85p 4.85p 4.71p 4.75p 128072
17/09/2021 4.85p 4.85p 4.75p 4.85p 102405
16/09/2021 4.90p 4.94p 4.80p 4.85p 474628
15/09/2021 4.90p 4.94p 4.80p 4.90p 161538
14/09/2021 4.90p 4.98p 4.90p 4.90p 192914
13/09/2021 4.95p 4.98p 4.91p 4.95p 744472
10/09/2021 4.95p 4.98p 4.95p 4.95p 62518
09/09/2021 4.85p 5.10p 4.85p 4.95p 977256
08/09/2021 4.85p 4.90p 4.80p 4.85p 161345
07/09/2021 4.95p 5.00p 4.80p 4.85p 823562
06/09/2021 4.95p 4.98p 4.90p 4.95p 417862
03/09/2021 4.95p 5.00p 4.90p 4.95p 80188
02/09/2021 4.95p 4.99p 4.95p 4.95p 52137
01/09/2021 4.95p 4.99p 4.90p 4.95p 218592
31/08/2021 4.95p 4.95p 4.90p 4.95p 235894
30/08/2021 4.95p 4.97p 4.90p 4.95p 112748
27/08/2021 4.95p 4.97p 4.90p 4.95p 112748
26/08/2021 4.95p 4.97p 4.90p 4.95p 42000
25/08/2021 4.95p 4.97p 4.90p 4.95p 571652
24/08/2021 4.80p 5.00p 4.78p 4.95p 1813961
23/08/2021 4.80p 4.90p 4.73p 4.80p 421122
20/08/2021 4.80p 4.85p 4.73p 4.80p 161743
19/08/2021 4.80p 4.85p 4.80p 4.80p 1010
18/08/2021 4.80p 4.80p 4.70p 4.80p 123617
17/08/2021 4.80p 4.85p 4.70p 4.80p 217103
16/08/2021 4.80p 4.81p 4.70p 4.80p 263906
13/08/2021 4.80p 4.80p 4.73p 4.80p 430315
12/08/2021 4.80p 4.90p 4.80p 4.80p 29148
11/08/2021 4.80p 4.89p 4.78p 4.80p 409505
10/08/2021 4.75p 4.90p 4.68p 4.80p 545898
09/08/2021 4.75p 4.86p 4.63p 4.75p 428179
06/08/2021 4.75p 4.90p 4.68p 4.75p 111501
05/08/2021 4.75p 4.90p 4.73p 4.75p 27200
04/08/2021 4.75p 4.90p 4.73p 4.75p 297706
03/08/2021 4.75p 4.80p 4.75p 4.75p 100000
02/08/2021 4.75p 4.80p 4.65p 4.75p 205187
30/07/2021 4.75p 4.75p 4.65p 4.75p 43011
29/07/2021 4.75p 4.82p 4.75p 4.75p 62054
28/07/2021 4.60p 4.77p 4.50p 4.75p 683360
27/07/2021 4.75p 4.75p 4.50p 4.60p 297151
26/07/2021 4.75p 4.75p 4.67p 4.75p 122000
23/07/2021 4.75p 4.75p 4.68p 4.75p 18951
22/07/2021 4.75p 4.75p 4.75p 4.75p 0
21/07/2021 4.80p 4.98p 4.50p 4.75p 194649
20/07/2021 4.80p 4.80p 4.60p 4.80p 126776
19/07/2021 4.80p 4.80p 4.60p 4.80p 281455
16/07/2021 4.80p 4.80p 4.60p 4.80p 327147
15/07/2021 4.80p 4.84p 4.60p 4.80p 448137
14/07/2021 4.80p 4.84p 4.80p 4.80p 109673
13/07/2021 4.80p 4.88p 4.61p 4.80p 243625
12/07/2021 4.85p 4.90p 4.70p 4.80p 173002
09/07/2021 4.75p 5.00p 4.70p 4.85p 920505
08/07/2021 4.70p 4.75p 4.60p 4.70p 530108
07/07/2021 4.70p 4.70p 4.60p 4.70p 464689
06/07/2021 4.70p 4.70p 4.60p 4.70p 437612
05/07/2021 4.70p 4.80p 4.55p 4.70p 251040
02/07/2021 4.70p 4.70p 4.50p 4.70p 235194
01/07/2021 4.70p 4.73p 4.58p 4.70p 122710
30/06/2021 4.70p 4.70p 4.60p 4.70p 8696
29/06/2021 4.70p 4.73p 4.70p 4.70p 9650
28/06/2021 4.70p 4.75p 4.50p 4.70p 324437
25/06/2021 4.70p 4.75p 4.60p 4.70p 276160
24/06/2021 4.70p 4.75p 4.64p 4.70p 848919
23/06/2021 4.65p 4.78p 4.60p 4.70p 449561
22/06/2021 4.85p 4.85p 4.55p 4.65p 126977
21/06/2021 4.85p 4.85p 4.75p 4.85p 27917
18/06/2021 4.85p 5.00p 4.70p 4.85p 273432
17/06/2021 4.85p 4.87p 4.75p 4.85p 5247849
16/06/2021 4.90p 5.00p 4.72p 4.85p 299551
15/06/2021 4.90p 5.00p 4.80p 5.00p 1033593
14/06/2021 4.95p 5.00p 4.90p 4.95p 297854
11/06/2021 4.95p 4.99p 4.90p 4.95p 381276
10/06/2021 4.85p 5.10p 4.80p 4.95p 2819990
09/06/2021 4.80p 4.83p 4.80p 4.80p 18599
08/06/2021 4.80p 4.85p 4.76p 4.80p 131548
07/06/2021 4.65p 4.89p 4.65p 4.75p 291728
04/06/2021 4.65p 4.70p 4.65p 4.65p 642132
03/06/2021 4.70p 4.80p 4.65p 4.65p 576572
02/06/2021 4.75p 5.00p 4.66p 4.70p 128860
01/06/2021 4.75p 4.90p 4.60p 4.75p 141091
31/05/2021 4.70p 4.84p 4.63p 4.75p 840912
28/05/2021 4.70p 4.84p 4.63p 4.75p 840912
27/05/2021 4.65p 4.77p 4.58p 4.70p 603798
26/05/2021 4.65p 4.74p 4.58p 4.65p 163749
25/05/2021 4.65p 4.70p 4.53p 4.65p 124568
24/05/2021 4.80p 4.80p 4.51p 4.65p 292393
21/05/2021 4.80p 4.80p 4.50p 4.80p 489851
20/05/2021 4.75p 4.80p 4.50p 4.80p 225898
19/05/2021 4.75p 4.75p 4.70p 4.75p 12000
18/05/2021 4.75p 4.75p 4.73p 4.75p 75000
17/05/2021 4.85p 4.96p 4.50p 4.75p 853490
14/05/2021 4.85p 4.89p 4.80p 4.85p 736955
13/05/2021 4.90p 4.90p 4.67p 4.85p 457006
12/05/2021 4.95p 4.95p 4.80p 4.90p 98100
11/05/2021 4.95p 5.00p 4.74p 4.95p 822185
10/05/2021 5.25p 5.31p 4.91p 4.95p 2208007
07/05/2021 4.90p 5.00p 4.85p 4.90p 715684
06/05/2021 4.90p 4.96p 4.81p 4.90p 622754
05/05/2021 4.90p 5.00p 4.80p 5.00p 1440387
04/05/2021 4.90p 5.00p 4.80p 4.90p 681628
03/05/2021 4.80p 4.95p 4.73p 4.90p 1293040
30/04/2021 4.80p 4.95p 4.73p 4.90p 1293040
29/04/2021 4.60p 4.88p 4.60p 4.80p 1014804
28/04/2021 4.40p 4.70p 4.40p 4.70p 1527866
27/04/2021 4.45p 4.50p 4.35p 4.35p 907241
26/04/2021 4.35p 4.50p 4.30p 4.50p 2729931
23/04/2021 4.45p 4.54p 4.35p 4.35p 999930
22/04/2021 4.50p 4.57p 4.31p 4.45p 377237
21/04/2021 4.50p 4.58p 4.40p 4.50p 163694
20/04/2021 4.50p 4.60p 4.40p 4.50p 507009
19/04/2021 4.55p 4.60p 4.35p 4.50p 1007408
16/04/2021 4.75p 4.75p 4.51p 4.55p 1720034
15/04/2021 4.75p 4.75p 4.70p 4.75p 236900
14/04/2021 4.80p 5.00p 4.70p 4.75p 261852
13/04/2021 4.75p 4.80p 4.70p 4.80p 930267
12/04/2021 4.80p 4.90p 4.73p 4.75p 230156
09/04/2021 5.15p 5.15p 4.70p 4.80p 1318108
08/04/2021 4.85p 5.34p 4.80p 5.15p 4546844
07/04/2021 4.65p 4.88p 4.65p 4.80p 751456
06/04/2021 4.60p 4.70p 4.50p 4.65p 450417
05/04/2021 4.60p 4.70p 4.54p 4.60p 167455
02/04/2021 4.60p 4.70p 4.54p 4.60p 167455
01/04/2021 4.60p 4.70p 4.54p 4.60p 167455
31/03/2021 4.60p 4.70p 4.50p 4.60p 370075
30/03/2021 4.55p 4.70p 4.55p 4.60p 140450
29/03/2021 4.45p 4.60p 4.40p 4.55p 635354
26/03/2021 4.45p 4.50p 4.40p 4.45p 452447
25/03/2021 4.50p 4.50p 4.43p 4.45p 424766
24/03/2021 4.70p 4.70p 4.36p 4.50p 1720904
23/03/2021 4.70p 4.78p 4.46p 4.46p 66
22/03/2021 4.70p 4.78p 4.60p 4.70p 347926
19/03/2021 4.70p 4.75p 4.55p 4.60p 178651
18/03/2021 4.70p 4.78p 4.60p 4.70p 241670
17/03/2021 4.70p 4.78p 4.60p 4.70p 913612
16/03/2021 4.80p 4.80p 4.60p 4.75p 604431
15/03/2021 4.65p 4.80p 4.62p 4.80p 671715
12/03/2021 4.75p 4.77p 4.61p 4.65p 709101
11/03/2021 4.85p 4.85p 4.72p 4.75p 243547
10/03/2021 4.75p 5.00p 4.50p 4.85p 3478857
09/03/2021 4.70p 4.74p 4.57p 4.60p 654394
08/03/2021 4.70p 4.75p 4.68p 4.70p 260607
05/03/2021 4.45p 4.80p 4.40p 4.80p 1505083
04/03/2021 4.65p 4.70p 4.40p 4.45p 2169556
03/03/2021 4.70p 4.78p 4.65p 4.65p 64125
02/03/2021 4.65p 4.79p 4.41p 4.70p 853037
01/03/2021 4.70p 4.77p 4.60p 4.70p 40323
26/02/2021 4.75p 4.85p 4.60p 4.70p 178429
25/02/2021 4.75p 4.85p 4.75p 4.75p 124515
24/02/2021 4.75p 4.85p 4.65p 4.75p 19784
23/02/2021 4.85p 4.90p 4.61p 4.75p 1383145
22/02/2021 4.95p 4.95p 4.80p 4.85p 291711
19/02/2021 5.10p 5.10p 4.90p 4.95p 3814
18/02/2021 5.20p 5.20p 4.90p 5.10p 269741
17/02/2021 5.15p 5.25p 5.00p 5.15p 634773
16/02/2021 4.95p 5.15p 4.94p 5.15p 5235498
15/02/2021 4.95p 5.00p 4.94p 4.95p 598075
12/02/2021 4.95p 5.00p 4.90p 4.95p 157875
11/02/2021 4.95p 5.00p 4.90p 4.95p 736789
10/02/2021 5.10p 5.10p 4.70p 4.96p 730346
09/02/2021 5.00p 5.05p 4.81p 4.95p 1039087
08/02/2021 5.00p 5.09p 4.90p 5.00p 911709
05/02/2021 5.00p 5.00p 4.90p 4.95p 578009
04/02/2021 5.00p 5.03p 4.90p 5.00p 961977
03/02/2021 5.00p 5.05p 4.95p 5.00p 276142
02/02/2021 4.95p 5.05p 4.90p 5.00p 6205371
01/02/2021 5.10p 5.10p 4.85p 4.95p 609574
29/01/2021 5.25p 5.60p 5.00p 5.10p 1238631
28/01/2021 5.35p 5.38p 5.21p 5.35p 45124
27/01/2021 5.35p 5.38p 5.21p 5.35p 37189
26/01/2021 5.40p 5.40p 5.20p 5.35p 78760
25/01/2021 5.50p 5.65p 5.30p 5.40p 264136
22/01/2021 5.50p 5.80p 5.31p 5.50p 133900

*Close Price adjusted for both dividends and splits