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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Dekel Agri-Vision (DI) (DKL) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/08/2018 | 4.90p | 4.90p | 4.85p | 4.90p | 10000 |
| 28/08/2018 | 4.90p | 4.90p | 4.55p | 4.90p | 121888 |
| 24/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 214913 |
| 23/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 72307 |
| 22/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 17250 |
| 21/08/2018 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 20/08/2018 | 4.90p | 5.00p | 4.80p | 4.90p | 232359 |
| 17/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 30000 |
| 16/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 25791 |
| 15/08/2018 | 4.90p | 4.97p | 4.60p | 4.90p | 229279 |
| 14/08/2018 | 4.90p | 4.97p | 4.90p | 4.90p | 30060 |
| 13/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 42046 |
| 10/08/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 3670 |
| 09/08/2018 | 4.90p | 4.99p | 4.80p | 4.90p | 58780 |
| 08/08/2018 | 4.90p | 5.00p | 4.90p | 4.90p | 117034 |
| 07/08/2018 | 4.85p | 4.94p | 4.80p | 4.90p | 424317 |
| 06/08/2018 | 4.85p | 4.89p | 4.75p | 4.85p | 8672 |
| 03/08/2018 | 4.85p | 4.90p | 4.75p | 4.85p | 65985 |
| 02/08/2018 | 5.05p | 5.05p | 4.70p | 4.85p | 259939 |
| 01/08/2018 | 5.05p | 5.20p | 4.80p | 5.05p | 64613 |
| 31/07/2018 | 5.05p | 5.18p | 4.80p | 5.05p | 37757 |
| 30/07/2018 | 5.05p | 5.30p | 5.00p | 5.05p | 193103 |
| 27/07/2018 | 5.05p | 5.35p | 5.05p | 5.05p | 23000 |
| 26/07/2018 | 4.95p | 5.35p | 4.80p | 5.05p | 379734 |
| 25/07/2018 | 5.35p | 5.35p | 4.50p | 4.95p | 1097783 |
| 24/07/2018 | 5.40p | 5.40p | 5.30p | 5.40p | 6700 |
| 23/07/2018 | 5.40p | 5.40p | 5.30p | 5.40p | 480250 |
| 20/07/2018 | 5.40p | 5.40p | 5.38p | 5.40p | 51259 |
| 19/07/2018 | 5.75p | 5.88p | 5.20p | 5.40p | 584399 |
| 18/07/2018 | 5.95p | 6.04p | 5.80p | 6.00p | 17453 |
| 17/07/2018 | 6.25p | 6.38p | 5.80p | 5.95p | 631115 |
| 16/07/2018 | 6.65p | 6.68p | 6.02p | 6.15p | 452313 |
| 13/07/2018 | 6.65p | 6.65p | 6.50p | 6.65p | 13012 |
| 12/07/2018 | 6.65p | 6.65p | 6.50p | 6.65p | 107100 |
| 11/07/2018 | 6.65p | 6.74p | 6.30p | 6.50p | 374323 |
| 10/07/2018 | 6.75p | 6.75p | 6.60p | 6.75p | 138787 |
| 09/07/2018 | 6.75p | 6.89p | 6.60p | 6.75p | 271336 |
| 06/07/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/07/2018 | 6.70p | 6.89p | 6.63p | 6.75p | 137655 |
| 04/07/2018 | 7.10p | 7.10p | 6.25p | 6.70p | 336698 |
| 03/07/2018 | 7.10p | 7.10p | 7.00p | 7.10p | 15404 |
| 02/07/2018 | 7.10p | 7.20p | 7.00p | 7.10p | 25774 |
| 29/06/2018 | 6.95p | 7.20p | 6.90p | 7.10p | 73991 |
| 28/06/2018 | 7.10p | 7.13p | 6.75p | 6.95p | 405672 |
| 27/06/2018 | 7.25p | 7.25p | 6.68p | 7.10p | 166048 |
| 26/06/2018 | 7.35p | 7.35p | 7.20p | 7.25p | 51051 |
| 25/06/2018 | 7.35p | 7.35p | 7.20p | 7.35p | 142607 |
| 22/06/2018 | 7.15p | 7.45p | 7.15p | 7.35p | 496616 |
| 21/06/2018 | 7.15p | 7.30p | 7.13p | 7.15p | 107339 |
| 20/06/2018 | 7.05p | 7.15p | 6.93p | 7.15p | 258079 |
| 19/06/2018 | 7.05p | 7.05p | 6.93p | 7.05p | 4875 |
| 18/06/2018 | 6.75p | 7.14p | 6.75p | 7.05p | 244500 |
| 15/06/2018 | 6.75p | 6.85p | 6.52p | 6.75p | 38629 |
| 14/06/2018 | 6.65p | 6.88p | 6.51p | 6.75p | 212881 |
| 13/06/2018 | 6.65p | 6.65p | 6.50p | 6.65p | 30000 |
| 12/06/2018 | 6.75p | 6.80p | 6.50p | 6.65p | 91919 |
| 11/06/2018 | 6.75p | 7.00p | 6.50p | 6.75p | 630556 |
| 08/06/2018 | 6.75p | 6.85p | 6.50p | 6.75p | 10558 |
| 07/06/2018 | 6.75p | 6.88p | 6.50p | 6.75p | 35559 |
| 06/06/2018 | 7.15p | 7.15p | 6.55p | 6.75p | 69500 |
| 05/06/2018 | 7.15p | 7.24p | 7.01p | 7.15p | 60000 |
| 04/06/2018 | 7.20p | 7.20p | 7.00p | 7.15p | 67401 |
| 01/06/2018 | 7.20p | 7.20p | 7.11p | 7.20p | 11257 |
| 31/05/2018 | 7.20p | 7.38p | 7.00p | 7.20p | 101959 |
| 30/05/2018 | 7.20p | 7.25p | 7.11p | 7.20p | 20907 |
| 29/05/2018 | 7.20p | 7.20p | 7.01p | 7.20p | 63085 |
| 25/05/2018 | 7.20p | 7.35p | 7.00p | 7.20p | 68324 |
| 24/05/2018 | 7.20p | 7.35p | 7.20p | 7.20p | 15000 |
| 23/05/2018 | 7.20p | 7.35p | 7.11p | 7.20p | 57896 |
| 22/05/2018 | 7.20p | 7.35p | 7.11p | 7.20p | 41437 |
| 21/05/2018 | 7.20p | 7.24p | 7.05p | 7.20p | 69176 |
| 18/05/2018 | 7.50p | 7.50p | 7.06p | 7.20p | 144704 |
| 17/05/2018 | 7.50p | 7.50p | 7.41p | 7.50p | 50000 |
| 16/05/2018 | 7.45p | 7.60p | 7.40p | 7.50p | 402193 |
| 15/05/2018 | 7.30p | 7.45p | 7.20p | 7.45p | 282008 |
| 14/05/2018 | 7.85p | 7.85p | 7.04p | 7.30p | 814367 |
| 11/05/2018 | 7.85p | 7.90p | 7.55p | 7.85p | 358397 |
| 10/05/2018 | 8.00p | 8.15p | 7.61p | 7.85p | 135773 |
| 09/05/2018 | 7.95p | 8.20p | 7.75p | 8.00p | 360613 |
| 08/05/2018 | 8.00p | 8.10p | 7.70p | 7.95p | 113977 |
| 04/05/2018 | 8.00p | 8.12p | 7.80p | 8.00p | 317212 |
| 03/05/2018 | 8.00p | 8.00p | 7.88p | 8.00p | 25121 |
| 02/05/2018 | 8.00p | 8.12p | 7.95p | 8.00p | 156693 |
| 01/05/2018 | 8.00p | 8.17p | 7.80p | 8.00p | 176850 |
| 30/04/2018 | 7.95p | 8.17p | 7.83p | 8.00p | 83583 |
| 27/04/2018 | 8.35p | 8.35p | 7.80p | 7.95p | 97336 |
| 26/04/2018 | 8.10p | 8.10p | 8.00p | 8.10p | 38232 |
| 25/04/2018 | 8.10p | 8.10p | 8.00p | 8.10p | 80486 |
| 24/04/2018 | 8.48p | 8.48p | 8.00p | 8.10p | 118733 |
| 23/04/2018 | 8.48p | 8.50p | 8.26p | 8.48p | 101170 |
| 20/04/2018 | 8.48p | 8.58p | 8.48p | 8.48p | 50540 |
| 19/04/2018 | 8.35p | 8.59p | 8.35p | 8.48p | 62843 |
| 18/04/2018 | 8.35p | 8.59p | 8.25p | 8.35p | 9596 |
| 17/04/2018 | 8.25p | 8.50p | 8.00p | 8.35p | 65174 |
| 16/04/2018 | 8.70p | 8.70p | 8.10p | 8.25p | 299868 |
| 13/04/2018 | 9.25p | 9.25p | 8.30p | 8.70p | 1296312 |
| 12/04/2018 | 9.80p | 9.95p | 9.66p | 9.80p | 70800 |
| 11/04/2018 | 10.30p | 10.30p | 9.65p | 9.80p | 167835 |
| 10/04/2018 | 10.85p | 10.85p | 9.80p | 10.30p | 884099 |
| 09/04/2018 | 9.98p | 11.40p | 9.98p | 10.85p | 708301 |
| 06/04/2018 | 9.25p | 10.15p | 9.25p | 9.98p | 835098 |
| 05/04/2018 | 9.25p | 9.38p | 9.25p | 9.25p | 106479 |
| 04/04/2018 | 9.25p | 9.38p | 9.03p | 9.25p | 15567 |
| 03/04/2018 | 9.30p | 9.40p | 9.03p | 9.25p | 67389 |
| 29/03/2018 | 9.30p | 9.44p | 9.03p | 9.30p | 149420 |
| 28/03/2018 | 9.30p | 9.45p | 9.30p | 9.30p | 8000 |
| 27/03/2018 | 9.40p | 9.50p | 9.03p | 9.30p | 281555 |
| 26/03/2018 | 9.40p | 9.49p | 9.03p | 9.40p | 51263 |
| 23/03/2018 | 9.40p | 9.40p | 9.02p | 9.40p | 38858 |
| 22/03/2018 | 9.10p | 9.40p | 9.10p | 9.40p | 39766 |
| 21/03/2018 | 9.65p | 9.65p | 9.02p | 9.10p | 547420 |
| 20/03/2018 | 9.77p | 9.94p | 9.58p | 9.65p | 244083 |
| 19/03/2018 | 9.77p | 9.94p | 9.66p | 9.77p | 40928 |
| 16/03/2018 | 9.77p | 9.77p | 9.64p | 9.77p | 3712 |
| 15/03/2018 | 9.77p | 9.94p | 9.66p | 9.77p | 75674 |
| 14/03/2018 | 10.10p | 10.10p | 9.70p | 9.77p | 106136 |
| 13/03/2018 | 10.02p | 10.25p | 9.70p | 10.10p | 71358 |
| 12/03/2018 | 10.30p | 10.30p | 9.80p | 10.02p | 73035 |
| 09/03/2018 | 10.30p | 10.50p | 10.00p | 10.30p | 13259 |
| 08/03/2018 | 10.30p | 10.30p | 10.00p | 10.30p | 4412 |
| 07/03/2018 | 10.30p | 10.30p | 10.00p | 10.30p | 5244 |
| 06/03/2018 | 10.30p | 10.30p | 10.30p | 10.30p | 0 |
| 05/03/2018 | 10.15p | 10.50p | 9.80p | 10.30p | 99543 |
| 02/03/2018 | 10.10p | 10.25p | 9.80p | 10.15p | 20333 |
| 01/03/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
*Close Price adjusted for both dividends and splits