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 |
|---|---|---|---|---|---|
| 14/06/2019 | 3.45p | 3.58p | 3.20p | 3.35p | 637843 |
| 13/06/2019 | 3.70p | 3.70p | 3.35p | 3.45p | 363995 |
| 12/06/2019 | 3.70p | 3.71p | 3.70p | 3.70p | 40554 |
| 11/06/2019 | 3.70p | 3.75p | 3.70p | 3.70p | 37499 |
| 10/06/2019 | 3.70p | 3.78p | 3.50p | 3.70p | 206606 |
| 07/06/2019 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 06/06/2019 | 3.70p | 3.70p | 3.64p | 3.70p | 39888 |
| 05/06/2019 | 3.20p | 3.80p | 3.20p | 3.70p | 576227 |
| 04/06/2019 | 3.05p | 3.40p | 3.05p | 3.20p | 70822 |
| 03/06/2019 | 3.00p | 3.30p | 2.95p | 3.05p | 307164 |
| 31/05/2019 | 3.00p | 3.00p | 2.95p | 3.00p | 8081 |
| 30/05/2019 | 3.00p | 3.00p | 2.95p | 3.00p | 200 |
| 29/05/2019 | 2.95p | 3.07p | 2.91p | 3.00p | 183022 |
| 28/05/2019 | 3.00p | 3.00p | 2.90p | 2.95p | 80705 |
| 24/05/2019 | 3.00p | 3.00p | 2.95p | 3.00p | 3002000 |
| 23/05/2019 | 2.95p | 3.09p | 2.90p | 3.00p | 3320809 |
| 22/05/2019 | 2.90p | 3.03p | 2.90p | 2.95p | 192799 |
| 21/05/2019 | 2.60p | 2.90p | 2.57p | 2.90p | 196159 |
| 20/05/2019 | 2.65p | 2.80p | 2.60p | 2.80p | 459937 |
| 17/05/2019 | 2.60p | 2.70p | 2.52p | 2.65p | 1514448 |
| 16/05/2019 | 2.55p | 2.70p | 2.43p | 2.60p | 870055 |
| 15/05/2019 | 2.40p | 2.55p | 2.40p | 2.55p | 213311 |
| 14/05/2019 | 2.25p | 2.40p | 2.20p | 2.40p | 576434 |
| 13/05/2019 | 2.75p | 2.75p | 2.20p | 2.30p | 524518 |
| 10/05/2019 | 2.75p | 2.75p | 2.60p | 2.75p | 134622 |
| 09/05/2019 | 2.65p | 2.75p | 2.54p | 2.75p | 252307 |
| 08/05/2019 | 2.70p | 2.75p | 2.60p | 2.65p | 279113 |
| 07/05/2019 | 2.95p | 2.95p | 2.63p | 2.70p | 282571 |
| 03/05/2019 | 3.00p | 3.00p | 2.90p | 3.00p | 53112 |
| 02/05/2019 | 3.00p | 3.00p | 2.90p | 3.00p | 87007 |
| 01/05/2019 | 3.00p | 3.08p | 2.90p | 3.00p | 75108 |
| 30/04/2019 | 3.00p | 3.07p | 2.90p | 3.00p | 101043 |
| 29/04/2019 | 3.10p | 3.10p | 2.90p | 3.00p | 216170 |
| 26/04/2019 | 3.25p | 3.25p | 3.00p | 3.10p | 251582 |
| 25/04/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/04/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 11285 |
| 23/04/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 34142 |
| 18/04/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 25000 |
| 17/04/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 178678 |
| 16/04/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/04/2019 | 3.35p | 3.40p | 3.20p | 3.25p | 38904 |
| 12/04/2019 | 3.35p | 3.40p | 3.35p | 3.35p | 17754 |
| 11/04/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 10/04/2019 | 3.45p | 3.45p | 3.20p | 3.35p | 141278 |
| 09/04/2019 | 3.45p | 3.50p | 3.30p | 3.45p | 226270 |
| 08/04/2019 | 3.20p | 3.33p | 3.20p | 3.30p | 36279 |
| 05/04/2019 | 3.10p | 3.20p | 3.00p | 3.20p | 151308 |
| 04/04/2019 | 3.30p | 3.30p | 3.00p | 3.10p | 52318 |
| 03/04/2019 | 3.40p | 3.40p | 3.00p | 3.30p | 128333 |
| 02/04/2019 | 3.45p | 3.45p | 3.30p | 3.40p | 73616 |
| 01/04/2019 | 3.45p | 3.45p | 3.30p | 3.45p | 34272 |
| 29/03/2019 | 3.45p | 3.45p | 3.31p | 3.45p | 25000 |
| 28/03/2019 | 3.58p | 3.58p | 3.30p | 3.45p | 349275 |
| 27/03/2019 | 3.40p | 3.70p | 3.30p | 3.58p | 537568 |
| 26/03/2019 | 3.15p | 3.42p | 3.15p | 3.40p | 469731 |
| 25/03/2019 | 3.10p | 3.20p | 3.00p | 3.15p | 1431621 |
| 22/03/2019 | 3.10p | 3.20p | 3.05p | 3.10p | 257129 |
| 21/03/2019 | 3.00p | 3.15p | 2.89p | 3.10p | 210582 |
| 20/03/2019 | 3.03p | 3.04p | 2.88p | 3.00p | 367160 |
| 19/03/2019 | 3.03p | 3.08p | 2.88p | 3.03p | 243378 |
| 18/03/2019 | 3.03p | 3.03p | 3.03p | 3.03p | 0 |
| 15/03/2019 | 3.03p | 3.08p | 2.87p | 3.03p | 69824 |
| 14/03/2019 | 3.03p | 3.03p | 2.87p | 3.03p | 21538 |
| 13/03/2019 | 3.03p | 3.08p | 3.03p | 3.03p | 25000 |
| 12/03/2019 | 3.35p | 3.35p | 2.86p | 3.03p | 1097444 |
| 11/03/2019 | 3.40p | 3.40p | 3.20p | 3.35p | 5009 |
| 08/03/2019 | 3.40p | 3.40p | 3.25p | 3.40p | 14000 |
| 07/03/2019 | 3.40p | 3.55p | 3.25p | 3.40p | 30783 |
| 06/03/2019 | 3.40p | 3.40p | 3.22p | 3.40p | 54600 |
| 05/03/2019 | 3.50p | 3.50p | 3.30p | 3.40p | 769000 |
| 04/03/2019 | 3.15p | 3.60p | 3.15p | 3.50p | 592500 |
| 01/03/2019 | 3.15p | 3.15p | 3.10p | 3.15p | 21177 |
| 28/02/2019 | 3.15p | 3.29p | 3.05p | 3.15p | 724278 |
| 27/02/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 16312 |
| 26/02/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/02/2019 | 3.05p | 3.27p | 3.05p | 3.25p | 896959 |
| 22/02/2019 | 3.05p | 3.09p | 3.03p | 3.05p | 17500 |
| 21/02/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 65222 |
| 20/02/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 91983 |
| 19/02/2019 | 3.05p | 3.09p | 3.00p | 3.05p | 34900 |
| 18/02/2019 | 3.25p | 3.25p | 3.02p | 3.05p | 388895 |
| 15/02/2019 | 3.25p | 3.25p | 3.18p | 3.25p | 28400 |
| 14/02/2019 | 3.25p | 3.25p | 3.10p | 3.25p | 136000 |
| 13/02/2019 | 3.25p | 3.40p | 3.10p | 3.25p | 899886 |
| 12/02/2019 | 3.30p | 3.30p | 3.10p | 3.25p | 182394 |
| 11/02/2019 | 3.55p | 3.55p | 3.20p | 3.30p | 144314 |
| 08/02/2019 | 3.55p | 3.58p | 3.55p | 3.55p | 55726 |
| 07/02/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 30000 |
| 06/02/2019 | 3.60p | 3.60p | 3.50p | 3.55p | 5458 |
| 05/02/2019 | 3.60p | 3.67p | 3.60p | 3.60p | 41472 |
| 04/02/2019 | 3.65p | 3.75p | 3.55p | 3.60p | 255298 |
| 01/02/2019 | 3.65p | 3.75p | 3.65p | 3.65p | 28327 |
| 31/01/2019 | 3.65p | 3.72p | 3.55p | 3.65p | 169465 |
| 30/01/2019 | 3.75p | 3.75p | 3.65p | 3.65p | 23368 |
| 29/01/2019 | 3.90p | 3.90p | 3.55p | 3.80p | 197990 |
| 28/01/2019 | 3.95p | 3.95p | 3.80p | 3.90p | 82229 |
| 25/01/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 24/01/2019 | 3.95p | 3.95p | 3.85p | 3.95p | 38865 |
| 23/01/2019 | 3.95p | 3.95p | 3.80p | 3.95p | 126282 |
| 22/01/2019 | 4.00p | 4.00p | 3.80p | 3.95p | 70000 |
| 21/01/2019 | 4.10p | 4.10p | 3.90p | 4.00p | 120000 |
| 18/01/2019 | 4.10p | 4.10p | 3.93p | 4.10p | 43196 |
| 17/01/2019 | 4.10p | 4.10p | 3.90p | 4.10p | 644250 |
| 16/01/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 15/01/2019 | 4.10p | 4.14p | 3.92p | 4.10p | 174583 |
| 14/01/2019 | 4.25p | 4.35p | 3.85p | 4.10p | 241981 |
| 11/01/2019 | 3.75p | 4.40p | 3.61p | 4.25p | 1031779 |
| 10/01/2019 | 3.15p | 3.65p | 3.15p | 3.65p | 719753 |
| 09/01/2019 | 3.15p | 3.22p | 3.01p | 3.15p | 30910 |
| 08/01/2019 | 3.20p | 3.28p | 3.00p | 3.15p | 364284 |
| 07/01/2019 | 3.20p | 3.32p | 3.08p | 3.20p | 262819 |
| 04/01/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 03/01/2019 | 3.20p | 3.33p | 3.20p | 3.20p | 2000 |
| 02/01/2019 | 3.20p | 3.37p | 3.00p | 3.20p | 236073 |
| 31/12/2018 | 3.33p | 3.33p | 3.06p | 3.20p | 127116 |
| 28/12/2018 | 3.33p | 3.40p | 3.33p | 3.33p | 5162 |
| 27/12/2018 | 3.33p | 3.40p | 3.25p | 3.33p | 92606 |
| 24/12/2018 | 3.38p | 3.44p | 3.00p | 3.33p | 338743 |
| 21/12/2018 | 3.38p | 3.50p | 3.26p | 3.38p | 601200 |
| 20/12/2018 | 3.08p | 3.08p | 3.02p | 3.08p | 60000 |
| 19/12/2018 | 3.20p | 3.20p | 3.00p | 3.08p | 767245 |
| 18/12/2018 | 3.20p | 3.20p | 3.18p | 3.20p | 453631 |
| 17/12/2018 | 3.20p | 3.21p | 3.20p | 3.20p | 11433 |
| 14/12/2018 | 3.23p | 3.23p | 3.18p | 3.20p | 32349 |
| 13/12/2018 | 3.23p | 3.25p | 3.23p | 3.23p | 29047 |
| 12/12/2018 | 3.30p | 3.35p | 3.23p | 3.23p | 338150 |
| 11/12/2018 | 3.60p | 3.60p | 3.30p | 3.30p | 510000 |
| 10/12/2018 | 3.75p | 3.88p | 3.55p | 3.75p | 190766 |
| 07/12/2018 | 3.75p | 3.89p | 3.75p | 3.75p | 12571 |
| 06/12/2018 | 3.90p | 3.90p | 3.75p | 3.75p | 20000 |
| 05/12/2018 | 4.00p | 4.00p | 3.90p | 3.90p | 75370 |
| 04/12/2018 | 4.13p | 4.50p | 4.05p | 4.10p | 428448 |
| 03/12/2018 | 3.75p | 4.19p | 3.60p | 4.13p | 229291 |
| 30/11/2018 | 3.75p | 3.82p | 3.58p | 3.75p | 7011 |
| 29/11/2018 | 3.75p | 3.82p | 3.56p | 3.75p | 191143 |
| 28/11/2018 | 3.75p | 3.75p | 3.53p | 3.75p | 500 |
| 27/11/2018 | 3.75p | 3.75p | 3.50p | 3.75p | 60000 |
| 26/11/2018 | 3.75p | 3.75p | 3.50p | 3.75p | 158495 |
| 23/11/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/11/2018 | 3.75p | 3.75p | 3.53p | 3.75p | 5694 |
| 21/11/2018 | 3.98p | 3.98p | 3.72p | 3.75p | 65000 |
| 20/11/2018 | 3.75p | 3.98p | 3.75p | 3.98p | 30000 |
| 19/11/2018 | 3.75p | 3.89p | 3.53p | 3.75p | 256955 |
| 16/11/2018 | 3.75p | 3.75p | 3.55p | 3.75p | 41841 |
| 15/11/2018 | 3.75p | 3.79p | 3.55p | 3.75p | 127525 |
| 14/11/2018 | 3.75p | 3.75p | 3.55p | 3.75p | 7050 |
| 13/11/2018 | 3.85p | 3.85p | 3.55p | 3.75p | 75447 |
| 12/11/2018 | 3.80p | 3.85p | 3.70p | 3.85p | 38754 |
| 09/11/2018 | 4.08p | 4.08p | 3.60p | 3.80p | 30766 |
| 08/11/2018 | 4.08p | 4.17p | 3.90p | 4.08p | 5295 |
| 07/11/2018 | 4.03p | 4.08p | 3.82p | 4.08p | 28459 |
| 06/11/2018 | 4.03p | 4.03p | 3.82p | 4.03p | 72047 |
| 05/11/2018 | 3.85p | 4.09p | 3.81p | 4.03p | 204525 |
| 02/11/2018 | 3.75p | 3.90p | 3.75p | 3.75p | 6102 |
| 01/11/2018 | 3.60p | 3.90p | 3.55p | 3.75p | 285580 |
| 31/10/2018 | 3.60p | 3.60p | 3.59p | 3.60p | 43401 |
| 30/10/2018 | 3.40p | 3.50p | 3.30p | 3.40p | 81388 |
| 29/10/2018 | 3.50p | 3.60p | 3.40p | 3.40p | 227445 |
| 26/10/2018 | 3.50p | 3.50p | 3.30p | 3.50p | 50614 |
| 25/10/2018 | 3.50p | 3.55p | 3.40p | 3.50p | 70378 |
| 24/10/2018 | 3.50p | 3.55p | 3.50p | 3.50p | 9500 |
| 23/10/2018 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 22/10/2018 | 3.60p | 3.65p | 3.40p | 3.60p | 166902 |
| 19/10/2018 | 3.60p | 3.60p | 3.60p | 3.60p | 27291 |
| 18/10/2018 | 3.45p | 3.60p | 3.45p | 3.60p | 83235 |
| 17/10/2018 | 3.45p | 3.45p | 3.40p | 3.45p | 54251 |
| 16/10/2018 | 3.45p | 3.45p | 3.40p | 3.45p | 233537 |
| 15/10/2018 | 3.55p | 3.65p | 3.45p | 3.45p | 574858 |
| 12/10/2018 | 3.60p | 3.65p | 3.50p | 3.55p | 219281 |
| 11/10/2018 | 3.65p | 3.70p | 3.60p | 3.60p | 383301 |
| 10/10/2018 | 3.85p | 4.00p | 3.60p | 3.80p | 75000 |
| 09/10/2018 | 3.95p | 3.95p | 3.70p | 3.85p | 129927 |
| 08/10/2018 | 4.10p | 4.10p | 3.95p | 3.95p | 32208 |
| 05/10/2018 | 4.05p | 4.18p | 4.05p | 4.10p | 92612 |
| 04/10/2018 | 4.05p | 4.10p | 4.05p | 4.05p | 50000 |
| 03/10/2018 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 02/10/2018 | 4.05p | 4.10p | 3.90p | 4.05p | 110455 |
| 01/10/2018 | 3.85p | 4.05p | 3.85p | 4.05p | 291934 |
| 28/09/2018 | 3.80p | 3.88p | 3.70p | 3.85p | 99094 |
| 27/09/2018 | 3.85p | 4.00p | 3.65p | 3.80p | 374993 |
| 26/09/2018 | 4.30p | 4.40p | 3.75p | 3.85p | 854225 |
| 25/09/2018 | 4.30p | 4.44p | 4.10p | 4.30p | 243676 |
| 24/09/2018 | 4.30p | 4.30p | 4.15p | 4.30p | 26618 |
| 21/09/2018 | 4.05p | 4.30p | 4.05p | 4.30p | 87181 |
| 20/09/2018 | 4.05p | 4.10p | 4.05p | 4.05p | 150464 |
| 19/09/2018 | 4.30p | 4.30p | 4.00p | 4.05p | 322467 |
| 18/09/2018 | 4.30p | 4.30p | 4.13p | 4.30p | 5400 |
| 17/09/2018 | 4.30p | 4.30p | 4.13p | 4.30p | 1000 |
| 14/09/2018 | 4.30p | 4.30p | 4.13p | 4.30p | 27707 |
| 13/09/2018 | 3.60p | 4.30p | 3.60p | 4.30p | 835844 |
| 12/09/2018 | 4.35p | 4.35p | 4.00p | 4.10p | 209533 |
| 11/09/2018 | 4.85p | 4.85p | 4.30p | 4.35p | 136210 |
| 10/09/2018 | 4.85p | 4.85p | 4.70p | 4.85p | 15902 |
| 07/09/2018 | 4.85p | 4.85p | 4.70p | 4.85p | 28972 |
| 06/09/2018 | 4.85p | 4.85p | 4.70p | 4.85p | 70000 |
| 05/09/2018 | 4.85p | 4.85p | 4.70p | 4.85p | 1000 |
| 04/09/2018 | 4.90p | 4.90p | 4.80p | 4.85p | 113427 |
| 03/09/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 128026 |
| 31/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 84675 |
| 30/08/2018 | 4.90p | 4.90p | 4.85p | 4.90p | 20412 |
*Close Price adjusted for both dividends and splits