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 |
|---|---|---|---|---|---|
| 28/02/2018 | 10.25p | 10.50p | 9.70p | 10.10p | 131027 |
| 27/02/2018 | 10.35p | 10.58p | 10.22p | 10.35p | 51203 |
| 26/02/2018 | 10.35p | 10.58p | 10.35p | 10.35p | 7560 |
| 23/02/2018 | 10.35p | 10.35p | 10.21p | 10.35p | 33000 |
| 22/02/2018 | 10.75p | 10.75p | 10.35p | 10.35p | 114526 |
| 21/02/2018 | 10.75p | 10.80p | 10.55p | 10.75p | 14870 |
| 20/02/2018 | 10.75p | 10.75p | 10.55p | 10.75p | 25108 |
| 19/02/2018 | 10.80p | 10.90p | 10.60p | 10.75p | 329358 |
| 16/02/2018 | 10.50p | 10.95p | 10.50p | 10.80p | 217500 |
| 15/02/2018 | 10.35p | 10.60p | 10.35p | 10.50p | 100000 |
| 14/02/2018 | 10.40p | 10.55p | 10.21p | 10.35p | 107690 |
| 13/02/2018 | 10.55p | 10.55p | 10.39p | 10.40p | 39395 |
| 12/02/2018 | 10.65p | 10.70p | 10.38p | 10.55p | 24360 |
| 09/02/2018 | 10.70p | 10.70p | 10.38p | 10.65p | 207765 |
| 08/02/2018 | 10.70p | 10.80p | 10.52p | 10.70p | 31564 |
| 07/02/2018 | 9.85p | 10.80p | 9.85p | 10.70p | 262948 |
| 06/02/2018 | 10.25p | 10.25p | 9.60p | 9.85p | 227310 |
| 05/02/2018 | 10.63p | 10.80p | 10.25p | 10.53p | 122664 |
| 02/02/2018 | 10.63p | 10.90p | 10.45p | 10.63p | 37520 |
| 01/02/2018 | 10.75p | 10.75p | 10.45p | 10.63p | 47324 |
| 31/01/2018 | 10.25p | 10.92p | 10.25p | 10.75p | 301323 |
| 30/01/2018 | 10.88p | 11.00p | 10.00p | 10.25p | 229071 |
| 29/01/2018 | 11.25p | 11.25p | 10.75p | 10.88p | 146401 |
| 26/01/2018 | 11.13p | 11.45p | 10.88p | 11.25p | 237949 |
| 25/01/2018 | 11.13p | 11.37p | 10.85p | 11.13p | 36638 |
| 24/01/2018 | 10.75p | 11.40p | 10.75p | 11.13p | 382238 |
| 23/01/2018 | 10.75p | 10.83p | 10.57p | 10.75p | 299861 |
| 22/01/2018 | 10.75p | 11.24p | 10.68p | 10.75p | 186472 |
| 19/01/2018 | 11.13p | 11.40p | 10.38p | 10.65p | 273707 |
| 18/01/2018 | 9.80p | 11.13p | 9.80p | 11.13p | 742063 |
| 17/01/2018 | 9.70p | 10.00p | 9.45p | 9.80p | 281576 |
| 16/01/2018 | 9.25p | 9.70p | 9.22p | 9.70p | 986236 |
| 15/01/2018 | 8.90p | 9.00p | 8.88p | 8.90p | 91495 |
| 12/01/2018 | 8.80p | 8.97p | 8.80p | 8.90p | 66354 |
| 11/01/2018 | 8.90p | 8.96p | 8.80p | 8.90p | 42665 |
| 10/01/2018 | 8.90p | 9.00p | 8.80p | 9.00p | 148087 |
| 09/01/2018 | 8.90p | 8.98p | 8.80p | 8.90p | 70219 |
| 08/01/2018 | 9.00p | 9.10p | 8.68p | 9.10p | 121840 |
| 05/01/2018 | 9.00p | 9.06p | 8.80p | 9.00p | 70798 |
| 04/01/2018 | 9.10p | 9.10p | 8.80p | 9.00p | 33395 |
| 03/01/2018 | 9.25p | 9.25p | 9.00p | 9.10p | 65233 |
| 02/01/2018 | 9.13p | 9.47p | 9.00p | 9.25p | 269503 |
| 29/12/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/12/2017 | 9.00p | 9.15p | 8.75p | 9.00p | 38572 |
| 27/12/2017 | 9.00p | 9.15p | 8.75p | 9.00p | 192 |
| 22/12/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 11200 |
| 21/12/2017 | 9.00p | 9.15p | 8.75p | 9.00p | 49807 |
| 20/12/2017 | 9.13p | 9.24p | 8.80p | 9.00p | 136506 |
| 19/12/2017 | 9.13p | 9.20p | 9.00p | 9.13p | 175504 |
| 18/12/2017 | 9.13p | 9.20p | 9.00p | 9.13p | 92714 |
| 15/12/2017 | 9.13p | 9.13p | 9.00p | 9.13p | 5036 |
| 14/12/2017 | 9.13p | 9.19p | 9.00p | 9.13p | 154800 |
| 13/12/2017 | 9.00p | 9.20p | 8.78p | 9.13p | 145767 |
| 12/12/2017 | 8.88p | 9.00p | 8.75p | 9.00p | 80343 |
| 11/12/2017 | 9.00p | 9.10p | 8.75p | 8.88p | 116081 |
| 08/12/2017 | 8.88p | 9.00p | 8.75p | 9.00p | 69641 |
| 07/12/2017 | 8.88p | 8.88p | 8.75p | 8.88p | 25000 |
| 06/12/2017 | 9.00p | 9.10p | 8.75p | 8.88p | 29717 |
| 05/12/2017 | 9.00p | 9.00p | 8.75p | 9.00p | 16691 |
| 04/12/2017 | 9.13p | 9.20p | 9.00p | 9.00p | 131918 |
| 01/12/2017 | 9.13p | 9.20p | 9.00p | 9.13p | 179725 |
| 30/11/2017 | 9.25p | 9.25p | 9.00p | 9.13p | 110530 |
| 29/11/2017 | 9.25p | 9.35p | 9.13p | 9.25p | 16842 |
| 28/11/2017 | 9.38p | 9.38p | 9.01p | 9.25p | 103576 |
| 27/11/2017 | 9.38p | 9.38p | 9.30p | 9.38p | 62100 |
| 24/11/2017 | 9.13p | 9.45p | 9.13p | 9.38p | 324299 |
| 23/11/2017 | 9.13p | 9.25p | 9.11p | 9.13p | 51000 |
| 22/11/2017 | 9.13p | 9.25p | 9.11p | 9.13p | 60486 |
| 21/11/2017 | 9.13p | 9.25p | 9.00p | 9.13p | 162267 |
| 20/11/2017 | 8.38p | 9.35p | 8.38p | 9.13p | 352574 |
| 17/11/2017 | 8.38p | 8.38p | 8.30p | 8.38p | 6646 |
| 16/11/2017 | 8.13p | 8.40p | 8.13p | 8.38p | 231009 |
| 15/11/2017 | 8.13p | 8.25p | 8.00p | 8.13p | 574374 |
| 14/11/2017 | 8.13p | 8.25p | 8.00p | 8.13p | 403475 |
| 13/11/2017 | 8.38p | 8.45p | 7.88p | 8.13p | 971655 |
| 10/11/2017 | 8.38p | 8.49p | 8.29p | 8.38p | 114756 |
| 09/11/2017 | 8.38p | 8.50p | 8.29p | 8.38p | 76454 |
| 08/11/2017 | 8.63p | 8.68p | 8.25p | 8.38p | 628473 |
| 07/11/2017 | 8.63p | 8.75p | 8.50p | 8.63p | 456904 |
| 06/11/2017 | 9.13p | 9.20p | 8.58p | 8.63p | 574973 |
| 03/11/2017 | 9.13p | 9.22p | 9.00p | 9.13p | 178911 |
| 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 |
*Close Price adjusted for both dividends and splits