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
02/11/2017 9.13p 9.22p 9.00p 9.13p 54382
01/11/2017 9.13p 9.25p 9.00p 9.13p 327774
31/10/2017 9.50p 9.50p 9.13p 9.13p 465960
30/10/2017 9.50p 9.55p 9.25p 9.50p 174090
27/10/2017 9.50p 9.50p 9.25p 9.50p 289471
26/10/2017 9.63p 9.63p 9.30p 9.50p 69427
25/10/2017 9.63p 9.63p 9.50p 9.63p 92526
24/10/2017 9.63p 9.90p 9.20p 9.63p 969852
23/10/2017 9.63p 9.75p 9.50p 9.63p 501508
20/10/2017 9.88p 10.00p 9.50p 9.63p 1184511
19/10/2017 10.38p 10.38p 9.48p 9.88p 2058347
18/10/2017 11.25p 11.25p 9.63p 10.38p 3911772
17/10/2017 12.13p 12.13p 11.75p 12.00p 267813
16/10/2017 12.13p 12.13p 12.01p 12.13p 53845
13/10/2017 12.13p 12.13p 12.00p 12.13p 644958
12/10/2017 12.13p 12.13p 12.13p 12.13p 252809
11/10/2017 12.13p 12.13p 12.13p 12.13p 275019
10/10/2017 12.13p 12.13p 11.63p 12.13p 448989
09/10/2017 12.13p 12.25p 12.13p 12.13p 301520
06/10/2017 11.75p 12.13p 11.75p 12.13p 117848
05/10/2017 12.13p 12.13p 11.75p 11.75p 201436
04/10/2017 12.13p 12.13p 12.00p 12.13p 217901
03/10/2017 12.13p 12.13p 11.88p 12.13p 117694
02/10/2017 12.25p 12.25p 12.13p 12.13p 498356
29/09/2017 12.25p 12.25p 12.25p 12.25p 251162
28/09/2017 12.25p 12.25p 12.13p 12.25p 395048
27/09/2017 12.25p 12.63p 11.88p 12.25p 665340
26/09/2017 11.88p 11.88p 11.88p 11.88p 80455
25/09/2017 11.75p 11.88p 11.75p 11.88p 517512
22/09/2017 11.75p 11.75p 11.75p 11.75p 27121
21/09/2017 11.75p 11.75p 11.75p 11.75p 26750
20/09/2017 11.75p 11.75p 11.75p 11.75p 243791
19/09/2017 11.75p 11.75p 11.75p 11.75p 56656
18/09/2017 11.75p 11.75p 11.75p 11.75p 65114
15/09/2017 11.75p 11.75p 11.75p 11.75p 48433
14/09/2017 11.88p 11.88p 11.75p 11.75p 64591
13/09/2017 12.13p 12.13p 11.88p 11.88p 354706
12/09/2017 12.13p 12.13p 12.13p 12.13p 125666
11/09/2017 12.13p 12.13p 12.13p 12.13p 269121
08/09/2017 12.13p 12.13p 12.13p 12.13p 237619
07/09/2017 12.13p 12.13p 12.13p 12.13p 44334
06/09/2017 12.13p 12.13p 12.13p 12.13p 144935
05/09/2017 12.00p 12.13p 12.00p 12.13p 486951
04/09/2017 12.00p 12.00p 12.00p 12.00p 51134
01/09/2017 11.75p 12.00p 11.75p 12.00p 172441
31/08/2017 11.75p 11.75p 11.75p 11.75p 73111
30/08/2017 11.75p 11.75p 11.75p 11.75p 15059
29/08/2017 11.75p 11.75p 11.75p 11.75p 2212
25/08/2017 12.00p 12.00p 11.63p 11.75p 217844
24/08/2017 12.00p 12.00p 12.00p 12.00p 24399
23/08/2017 12.00p 12.00p 12.00p 12.00p 9714
22/08/2017 12.00p 12.00p 12.00p 12.00p 0
21/08/2017 12.00p 12.00p 12.00p 12.00p 322231
18/08/2017 11.63p 12.00p 11.63p 12.00p 499736
17/08/2017 11.88p 11.88p 11.63p 11.63p 103603
16/08/2017 12.00p 12.00p 11.88p 11.88p 222458
15/08/2017 11.88p 12.00p 11.88p 12.00p 220556
14/08/2017 11.88p 11.88p 11.88p 11.88p 36430
11/08/2017 12.00p 12.00p 11.88p 11.88p 125914
10/08/2017 12.00p 12.00p 12.00p 12.00p 66668
09/08/2017 12.13p 12.13p 12.00p 12.00p 144649
08/08/2017 12.00p 12.13p 12.00p 12.13p 267366
07/08/2017 12.00p 12.00p 12.00p 12.00p 170652
04/08/2017 12.25p 12.25p 12.00p 12.00p 113930
03/08/2017 12.00p 12.25p 11.75p 12.25p 174921
02/08/2017 11.75p 11.75p 11.75p 11.75p 25000
01/08/2017 11.75p 11.75p 11.75p 11.75p 509794
31/07/2017 11.75p 11.75p 11.75p 11.75p 223949
28/07/2017 11.75p 11.75p 11.75p 11.75p 137303
27/07/2017 11.75p 11.75p 11.75p 11.75p 30000
26/07/2017 11.75p 11.75p 11.75p 11.75p 75149
25/07/2017 11.75p 11.75p 11.75p 11.75p 93144
24/07/2017 11.75p 11.75p 11.75p 11.75p 93784
21/07/2017 11.75p 11.75p 11.75p 11.75p 44127
20/07/2017 11.88p 11.88p 11.63p 11.75p 309205
19/07/2017 11.38p 11.88p 11.38p 11.88p 540006
18/07/2017 12.00p 12.00p 11.25p 11.38p 980902
17/07/2017 12.00p 12.00p 11.75p 11.75p 418439
14/07/2017 12.00p 12.13p 12.00p 12.00p 153312
13/07/2017 12.00p 12.00p 12.00p 12.00p 230207
12/07/2017 12.00p 12.00p 12.00p 12.00p 157664
11/07/2017 12.00p 12.00p 12.00p 12.00p 118123
10/07/2017 11.63p 12.00p 11.63p 12.00p 687624
07/07/2017 11.50p 11.63p 11.63p 11.63p 463209
06/07/2017 11.63p 11.63p 11.50p 11.63p 89867
05/07/2017 11.75p 11.75p 11.63p 11.63p 58620
04/07/2017 11.75p 11.75p 11.75p 11.75p 95776
03/07/2017 11.63p 11.75p 11.63p 11.75p 76389
30/06/2017 12.38p 12.38p 11.63p 11.63p 609326
29/06/2017 11.75p 12.38p 11.75p 12.38p 401842
28/06/2017 11.88p 11.88p 11.75p 11.75p 219212
27/06/2017 11.75p 11.75p 11.63p 11.75p 130278
26/06/2017 12.13p 12.13p 11.63p 11.75p 315575
23/06/2017 12.13p 12.13p 12.00p 12.13p 157296
22/06/2017 12.25p 12.25p 12.00p 12.00p 10000
21/06/2017 12.25p 12.25p 12.25p 12.25p 0
20/06/2017 12.25p 12.25p 12.25p 12.25p 0
19/06/2017 12.38p 12.38p 12.25p 12.25p 0
16/06/2017 12.38p 12.38p 12.19p 12.38p 268790
15/06/2017 12.38p 12.40p 12.25p 12.38p 68563
14/06/2017 12.63p 12.68p 12.30p 12.38p 723473
13/06/2017 13.00p 13.00p 12.53p 12.75p 185451
12/06/2017 13.00p 13.12p 12.75p 13.00p 50506
09/06/2017 13.12p 13.19p 12.75p 13.00p 604669
08/06/2017 13.50p 13.73p 13.00p 13.12p 320921
07/06/2017 13.25p 13.75p 13.00p 13.50p 821277
06/06/2017 13.75p 13.75p 12.63p 13.25p 1647258
05/06/2017 14.50p 14.50p 13.63p 13.75p 351862
02/06/2017 14.50p 14.60p 14.25p 14.50p 159282
01/06/2017 14.50p 14.62p 14.31p 14.50p 87954
31/05/2017 14.50p 14.70p 14.36p 14.50p 351737
30/05/2017 14.38p 14.75p 14.32p 14.50p 758582
26/05/2017 14.25p 14.50p 14.15p 14.38p 454014
25/05/2017 14.25p 14.50p 14.11p 14.25p 153153
24/05/2017 14.38p 14.62p 14.20p 14.25p 281390
23/05/2017 14.25p 14.68p 14.20p 14.38p 173686
22/05/2017 14.13p 14.43p 14.00p 14.25p 325238
19/05/2017 14.13p 14.14p 13.88p 14.13p 317371
18/05/2017 14.13p 14.20p 14.01p 14.13p 267872
17/05/2017 14.13p 14.33p 13.85p 14.13p 175800
16/05/2017 13.75p 14.40p 13.73p 14.13p 634055
15/05/2017 13.75p 13.95p 13.69p 13.75p 217040
12/05/2017 13.75p 13.88p 13.68p 13.75p 225821
11/05/2017 13.75p 13.93p 13.50p 13.75p 566767
10/05/2017 13.75p 14.00p 13.63p 13.75p 399803
09/05/2017 13.88p 14.10p 13.63p 13.75p 155584
08/05/2017 14.00p 14.17p 13.61p 13.88p 137948
05/05/2017 13.88p 14.20p 13.80p 14.00p 163777
04/05/2017 14.25p 14.43p 13.68p 13.88p 790821
03/05/2017 14.75p 14.95p 14.10p 14.25p 656999
02/05/2017 13.75p 15.75p 13.75p 14.75p 2612377
28/04/2017 13.75p 13.75p 13.58p 13.75p 94966
27/04/2017 13.75p 13.85p 13.50p 13.75p 415344
26/04/2017 13.50p 13.75p 13.38p 13.75p 462908
25/04/2017 13.25p 13.70p 13.25p 13.50p 411796
24/04/2017 13.63p 13.65p 13.09p 13.25p 306943
21/04/2017 13.25p 13.75p 13.05p 13.63p 1061571
20/04/2017 13.38p 13.50p 13.15p 13.25p 211350
19/04/2017 13.38p 13.60p 13.00p 13.38p 607050
18/04/2017 13.75p 13.85p 13.21p 13.38p 650183
13/04/2017 13.63p 13.90p 12.98p 13.75p 542033
12/04/2017 12.88p 13.75p 12.81p 13.63p 1066419
11/04/2017 13.50p 13.70p 12.80p 12.88p 1553954
10/04/2017 13.50p 14.25p 13.09p 13.38p 4096712
07/04/2017 12.00p 12.70p 11.88p 12.63p 651716
06/04/2017 12.00p 12.13p 11.75p 12.00p 570727
05/04/2017 12.00p 12.19p 11.75p 12.00p 166559
04/04/2017 11.88p 12.20p 11.65p 12.00p 406070
03/04/2017 11.88p 11.99p 11.65p 11.88p 3038
31/03/2017 12.00p 12.00p 11.50p 11.88p 333305
30/03/2017 12.25p 12.25p 11.83p 12.00p 277428
29/03/2017 12.25p 12.40p 12.10p 12.25p 23753
28/03/2017 12.38p 12.44p 12.25p 12.25p 146399
27/03/2017 12.50p 12.50p 12.25p 12.38p 412362
24/03/2017 12.50p 12.50p 12.26p 12.50p 195000
23/03/2017 12.38p 12.73p 12.01p 12.50p 165942
22/03/2017 12.63p 12.64p 12.25p 12.38p 160057
21/03/2017 12.63p 12.65p 12.25p 12.63p 45129
20/03/2017 12.63p 12.70p 12.33p 12.63p 291734
17/03/2017 12.38p 12.99p 12.38p 12.63p 808828
16/03/2017 12.25p 12.90p 12.25p 12.50p 1674323
15/03/2017 12.25p 12.25p 12.13p 12.25p 290900
14/03/2017 12.38p 12.44p 12.06p 12.25p 136510
13/03/2017 12.38p 12.50p 12.25p 12.38p 568176
10/03/2017 12.25p 12.45p 12.05p 12.38p 313008
09/03/2017 12.25p 12.28p 12.00p 12.25p 924080
08/03/2017 11.75p 12.25p 11.73p 12.25p 398664
07/03/2017 11.75p 12.00p 11.68p 11.75p 395165
06/03/2017 11.75p 11.85p 11.38p 11.75p 415941
03/03/2017 11.75p 11.90p 11.75p 11.75p 68143
02/03/2017 11.25p 11.99p 11.18p 11.75p 204087
01/03/2017 11.25p 11.40p 11.00p 11.25p 272343
28/02/2017 11.63p 11.63p 11.00p 11.25p 1078755
27/02/2017 12.00p 12.00p 11.31p 11.63p 178673
24/02/2017 12.13p 12.13p 11.50p 12.00p 169041
23/02/2017 12.13p 12.13p 11.75p 12.13p 273682
22/02/2017 12.13p 12.19p 11.75p 12.13p 69777
21/02/2017 12.13p 12.20p 11.75p 12.13p 81479
20/02/2017 11.88p 12.13p 11.80p 12.13p 125612
17/02/2017 11.75p 12.00p 11.75p 11.88p 128577
16/02/2017 11.88p 12.00p 11.75p 11.75p 106693
15/02/2017 12.13p 12.20p 11.81p 11.88p 230089
14/02/2017 12.25p 12.40p 11.81p 12.13p 374988
13/02/2017 12.50p 12.50p 12.16p 12.25p 153169
10/02/2017 12.50p 12.67p 12.35p 12.50p 127724
09/02/2017 12.63p 12.72p 12.26p 12.50p 267778
08/02/2017 12.75p 12.80p 12.50p 12.63p 266857
07/02/2017 12.75p 12.83p 12.58p 12.75p 278253
06/02/2017 12.75p 13.00p 12.72p 12.75p 347040
03/02/2017 12.75p 12.85p 12.72p 12.75p 90532
02/02/2017 12.75p 12.85p 12.70p 12.75p 68551
01/02/2017 12.75p 12.75p 12.75p 12.75p 0
31/01/2017 12.75p 12.80p 12.58p 12.75p 190201
30/01/2017 13.25p 13.25p 12.61p 12.75p 297385
27/01/2017 13.25p 13.25p 13.05p 13.25p 70935
26/01/2017 13.12p 13.40p 12.81p 13.25p 114790
25/01/2017 13.12p 13.20p 12.80p 13.12p 24974
24/01/2017 13.00p 13.30p 12.66p 13.12p 211518
23/01/2017 13.00p 13.10p 12.65p 13.00p 92282
20/01/2017 13.00p 13.30p 12.65p 13.00p 74876

*Close Price adjusted for both dividends and splits