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
23/06/2015 11.50p 11.81p 11.50p 11.50p 71750
22/06/2015 11.50p 11.75p 11.50p 11.50p 14796
19/06/2015 11.50p 11.75p 11.50p 11.50p 26761
18/06/2015 11.50p 11.80p 11.35p 11.50p 35404
17/06/2015 11.50p 11.85p 11.50p 11.50p 39509
16/06/2015 11.50p 11.85p 11.50p 11.50p 66001
15/06/2015 12.00p 12.00p 11.50p 11.50p 112586
12/06/2015 11.75p 12.00p 11.60p 12.00p 302750
11/06/2015 12.25p 12.25p 11.75p 11.75p 110228
10/06/2015 12.25p 12.25p 12.15p 12.25p 49066
09/06/2015 12.25p 12.30p 12.00p 12.25p 94087
08/06/2015 12.25p 12.30p 12.20p 12.25p 47529
05/06/2015 12.25p 12.30p 12.00p 12.25p 154542
04/06/2015 12.00p 12.45p 12.00p 12.25p 526457
03/06/2015 12.00p 12.10p 11.80p 12.00p 69429
02/06/2015 12.00p 12.18p 11.80p 12.00p 97917
01/06/2015 12.00p 12.50p 11.80p 12.00p 84521
29/05/2015 12.00p 12.19p 11.80p 12.00p 133184
28/05/2015 12.25p 12.25p 11.80p 12.00p 233326
27/05/2015 11.85p 12.25p 11.81p 12.25p 325244
26/05/2015 11.85p 11.89p 11.50p 11.85p 142970
22/05/2015 11.75p 11.90p 11.50p 11.85p 104423
21/05/2015 11.75p 11.90p 11.50p 11.75p 35749
20/05/2015 12.35p 12.35p 11.75p 11.75p 187763
19/05/2015 12.35p 12.35p 12.23p 12.35p 51363
18/05/2015 12.50p 12.54p 12.21p 12.35p 366482
15/05/2015 13.00p 13.00p 12.26p 12.50p 237170
14/05/2015 12.75p 12.75p 12.01p 12.15p 590016
13/05/2015 12.25p 13.00p 12.25p 12.75p 867226
12/05/2015 12.25p 12.40p 12.00p 12.25p 265431
11/05/2015 12.25p 12.80p 12.13p 12.25p 715554
08/05/2015 11.75p 12.45p 11.75p 12.25p 843562
07/05/2015 12.25p 12.38p 11.75p 11.75p 544749
06/05/2015 12.40p 12.70p 12.00p 12.25p 945980
05/05/2015 13.25p 16.19p 12.10p 12.40p 2851924
01/05/2015 10.25p 10.25p 10.03p 10.25p 2558
30/04/2015 10.25p 10.25p 9.50p 10.25p 20391
29/04/2015 10.25p 10.25p 9.50p 10.25p 26000
28/04/2015 10.25p 10.25p 9.66p 10.25p 60000
27/04/2015 9.75p 10.25p 9.50p 10.25p 434924
24/04/2015 10.25p 10.25p 9.65p 9.75p 65295
23/04/2015 9.75p 10.25p 9.75p 10.25p 186100
22/04/2015 9.75p 9.98p 9.75p 9.75p 22946
21/04/2015 10.25p 10.25p 9.66p 9.75p 29816
20/04/2015 10.25p 10.25p 9.65p 10.25p 83665
17/04/2015 10.25p 10.25p 9.75p 10.25p 28455
16/04/2015 9.60p 10.25p 9.30p 10.25p 153938
15/04/2015 9.60p 9.89p 9.29p 9.60p 41214
14/04/2015 10.00p 10.15p 9.25p 9.60p 347603
13/04/2015 9.75p 10.30p 9.50p 10.00p 747073
10/04/2015 9.50p 10.20p 9.50p 9.75p 983356
09/04/2015 9.50p 9.50p 9.00p 9.00p 84395
08/04/2015 9.50p 9.70p 9.25p 9.50p 87007
07/04/2015 9.75p 10.00p 8.50p 9.50p 986523
02/04/2015 8.75p 9.00p 8.55p 8.75p 837963
01/04/2015 9.50p 9.50p 8.00p 8.75p 558590
31/03/2015 9.50p 9.50p 9.00p 9.50p 29598
30/03/2015 9.50p 9.50p 9.00p 9.50p 55612
27/03/2015 9.50p 9.50p 9.00p 9.50p 6789
26/03/2015 9.50p 9.50p 9.00p 9.50p 34388
25/03/2015 9.50p 10.00p 9.50p 9.50p 114348
24/03/2015 9.50p 9.80p 9.50p 9.50p 6100
23/03/2015 10.00p 10.02p 9.30p 9.50p 657637
20/03/2015 9.75p 10.40p 9.75p 10.00p 360121
19/03/2015 9.75p 9.90p 9.60p 9.75p 51214
18/03/2015 10.25p 10.25p 9.15p 9.75p 290340
17/03/2015 10.25p 10.25p 10.00p 10.25p 31389
16/03/2015 10.25p 10.35p 10.00p 10.25p 176956
13/03/2015 10.30p 10.50p 10.25p 10.25p 156126
12/03/2015 10.50p 10.85p 10.00p 10.30p 183007
11/03/2015 10.50p 10.85p 9.70p 10.50p 373783
10/03/2015 10.50p 10.95p 10.10p 10.50p 153053
09/03/2015 10.25p 12.00p 10.25p 10.50p 841817
06/03/2015 10.25p 10.25p 10.25p 10.25p 0
05/03/2015 10.25p 10.50p 10.25p 10.25p 172
04/03/2015 10.50p 10.80p 10.00p 10.25p 90007
03/03/2015 11.25p 11.25p 10.00p 10.50p 702924
02/03/2015 11.25p 11.60p 10.50p 11.25p 88507
27/02/2015 11.25p 11.25p 11.25p 11.25p 0
26/02/2015 11.25p 11.62p 10.95p 11.25p 187952
25/02/2015 11.50p 11.50p 10.95p 11.25p 131554
24/02/2015 12.00p 12.00p 11.00p 11.50p 35000
23/02/2015 11.50p 12.00p 11.30p 12.00p 70007
20/02/2015 11.25p 11.75p 11.25p 11.50p 9050
19/02/2015 11.25p 11.50p 10.70p 11.25p 45000
18/02/2015 11.25p 11.25p 11.25p 11.25p 0
17/02/2015 11.25p 11.50p 10.80p 11.25p 240892
16/02/2015 11.00p 11.50p 10.50p 11.25p 310783
13/02/2015 11.00p 11.00p 10.75p 11.00p 10000
12/02/2015 11.00p 11.50p 11.00p 11.00p 37415
11/02/2015 10.75p 11.13p 10.75p 11.00p 52159
10/02/2015 10.75p 11.00p 10.75p 10.75p 23500
09/02/2015 10.75p 11.50p 10.30p 10.75p 31932
06/02/2015 10.75p 11.13p 10.20p 10.75p 36448
05/02/2015 10.25p 10.80p 10.10p 10.75p 197444
04/02/2015 10.00p 10.80p 10.00p 10.25p 55900
03/02/2015 10.25p 10.25p 9.95p 10.00p 50000
02/02/2015 10.25p 11.00p 9.90p 10.25p 162951
30/01/2015 10.50p 10.50p 9.75p 10.25p 74508
29/01/2015 10.75p 10.75p 9.00p 10.25p 125000
28/01/2015 11.25p 11.25p 9.60p 10.75p 110772
27/01/2015 11.00p 11.25p 11.00p 11.25p 0
26/01/2015 11.00p 11.00p 10.50p 11.00p 36704
23/01/2015 11.25p 11.25p 10.50p 11.00p 43500
22/01/2015 11.75p 11.85p 11.00p 11.25p 16000
21/01/2015 11.75p 11.97p 11.75p 11.75p 1700
20/01/2015 11.75p 11.75p 11.00p 11.75p 25000
19/01/2015 12.25p 12.25p 11.00p 11.75p 16808
16/01/2015 12.00p 12.89p 11.30p 12.25p 25863
15/01/2015 11.00p 12.70p 10.80p 12.00p 49191
14/01/2015 10.75p 10.75p 10.10p 10.75p 76000
13/01/2015 10.75p 10.75p 10.65p 10.75p 20000
12/01/2015 10.75p 10.75p 10.75p 10.75p 0
09/01/2015 10.75p 10.75p 10.65p 10.75p 9272
08/01/2015 10.75p 10.75p 10.75p 10.75p 0
07/01/2015 10.75p 10.75p 10.05p 10.75p 199870
06/01/2015 10.75p 10.75p 10.75p 10.75p 391
05/01/2015 10.75p 10.75p 10.00p 10.75p 33521
02/01/2015 10.75p 10.75p 10.75p 10.75p 0
31/12/2014 10.75p 10.75p 10.75p 10.75p 0
30/12/2014 10.75p 10.90p 10.05p 10.75p 3549
29/12/2014 10.75p 10.75p 10.75p 10.75p 0
24/12/2014 10.75p 10.75p 10.75p 10.75p 0
23/12/2014 10.75p 10.75p 9.70p 10.75p 259682
22/12/2014 10.75p 10.75p 10.75p 10.75p 0
19/12/2014 10.75p 10.75p 10.70p 10.75p 6926
18/12/2014 11.25p 11.25p 10.00p 10.75p 77781
17/12/2014 11.25p 11.25p 10.50p 11.25p 107500
16/12/2014 11.25p 11.90p 11.25p 11.25p 42222
15/12/2014 11.75p 11.75p 10.29p 11.25p 35571
12/12/2014 11.75p 11.75p 10.00p 11.75p 152000
11/12/2014 11.75p 11.75p 11.00p 11.75p 11000
10/12/2014 12.00p 12.00p 11.50p 11.75p 15182
09/12/2014 12.50p 12.50p 11.00p 12.00p 93736
08/12/2014 12.50p 12.50p 12.50p 12.50p 0
05/12/2014 12.50p 12.70p 11.80p 12.50p 28476
04/12/2014 11.50p 12.70p 11.50p 12.50p 269026
03/12/2014 12.00p 12.00p 10.25p 11.75p 41592
02/12/2014 11.75p 12.00p 11.25p 12.00p 104370
01/12/2014 11.75p 11.80p 11.75p 11.75p 7000
28/11/2014 11.75p 11.75p 11.00p 11.75p 10309
27/11/2014 11.75p 11.95p 11.00p 11.75p 35000
26/11/2014 11.75p 11.75p 11.00p 11.75p 15370
25/11/2014 12.00p 12.00p 10.00p 11.75p 167000
24/11/2014 12.00p 12.40p 11.50p 12.00p 65718
21/11/2014 12.00p 12.00p 11.31p 12.00p 5000
20/11/2014 12.25p 12.40p 12.00p 12.00p 2379
19/11/2014 12.50p 12.50p 11.50p 12.25p 9652
18/11/2014 12.50p 12.50p 11.50p 12.50p 46200
17/11/2014 12.50p 12.50p 12.50p 12.50p 0
14/11/2014 12.00p 13.25p 12.00p 12.50p 14750
13/11/2014 13.00p 13.00p 13.00p 13.00p 0
12/11/2014 13.00p 13.00p 12.00p 13.00p 120000
11/11/2014 13.00p 13.40p 12.00p 13.00p 270000
10/11/2014 13.00p 13.50p 12.00p 13.00p 198134
07/11/2014 13.00p 13.90p 12.30p 13.00p 127678
06/11/2014 13.00p 13.50p 13.00p 13.00p 133
05/11/2014 13.00p 13.50p 13.00p 13.00p 10067
04/11/2014 13.00p 13.00p 12.00p 13.00p 170000
03/11/2014 13.00p 13.90p 13.00p 13.00p 20000
31/10/2014 12.50p 13.00p 12.50p 13.00p 8769
30/10/2014 13.00p 13.00p 12.50p 12.50p 241500
29/10/2014 13.25p 13.40p 12.50p 13.00p 391550
28/10/2014 13.50p 14.50p 12.50p 13.25p 644083
27/10/2014 13.50p 14.40p 13.50p 13.50p 159168
24/10/2014 14.00p 14.00p 13.00p 13.50p 9032
23/10/2014 14.00p 14.00p 14.00p 14.00p 839
22/10/2014 14.00p 14.00p 14.00p 14.00p 0
21/10/2014 13.25p 14.00p 13.25p 14.00p 28980
20/10/2014 12.50p 13.00p 12.50p 13.00p 96462
17/10/2014 13.00p 13.00p 10.50p 12.50p 62500
16/10/2014 13.00p 13.00p 13.00p 13.00p 0
15/10/2014 14.00p 14.00p 11.25p 13.00p 115156
14/10/2014 14.50p 14.50p 13.00p 14.00p 47723
13/10/2014 14.50p 14.50p 14.00p 14.50p 6000
10/10/2014 14.50p 14.50p 14.17p 14.50p 28490
09/10/2014 14.75p 14.75p 14.00p 14.50p 19707
08/10/2014 13.75p 13.75p 13.75p 13.75p 0
07/10/2014 14.00p 14.19p 13.00p 13.75p 45814
06/10/2014 14.00p 14.00p 13.55p 14.00p 20246
03/10/2014 14.00p 14.19p 14.00p 14.00p 2600
02/10/2014 14.00p 14.00p 13.55p 14.00p 5000
01/10/2014 14.00p 14.00p 14.00p 14.00p 0
30/09/2014 14.00p 14.00p 13.60p 14.00p 20000
29/09/2014 14.00p 14.00p 14.00p 14.00p 0
26/09/2014 14.00p 14.00p 13.55p 14.00p 2500
25/09/2014 14.00p 14.00p 14.00p 14.00p 0
24/09/2014 14.25p 14.25p 13.50p 14.00p 43744
23/09/2014 14.25p 14.25p 14.20p 14.25p 9592
22/09/2014 14.25p 14.25p 13.50p 14.25p 52193
19/09/2014 14.00p 14.75p 13.55p 14.25p 9327
18/09/2014 14.00p 14.00p 14.00p 14.00p 0
17/09/2014 14.00p 14.13p 13.55p 14.00p 13592
16/09/2014 15.25p 15.26p 14.25p 14.25p 171187
15/09/2014 14.75p 14.75p 14.69p 14.75p 3
12/09/2014 14.75p 14.75p 14.75p 14.75p 0
11/09/2014 14.75p 14.75p 14.69p 14.75p 2300
10/09/2014 14.75p 14.75p 14.75p 14.75p 678
09/09/2014 14.75p 14.75p 14.75p 14.75p 3178
08/09/2014 15.00p 15.05p 14.50p 14.75p 45853

*Close Price adjusted for both dividends and splits