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
05/09/2014 15.00p 15.25p 14.00p 15.00p 63344
04/09/2014 15.00p 15.00p 14.33p 15.00p 25000
03/09/2014 14.75p 15.45p 14.33p 15.00p 38400
02/09/2014 14.75p 15.50p 13.82p 14.75p 43300
01/09/2014 14.75p 14.75p 14.33p 14.75p 89772
29/08/2014 14.75p 15.50p 14.13p 14.75p 139032
28/08/2014 15.50p 16.00p 14.40p 15.00p 428104
27/08/2014 14.25p 14.50p 14.00p 14.00p 284811
26/08/2014 13.50p 14.40p 13.50p 14.25p 144500
22/08/2014 13.00p 14.50p 13.00p 13.50p 167776
21/08/2014 11.75p 13.50p 11.75p 13.00p 142979
20/08/2014 11.75p 13.40p 11.00p 11.75p 58457
19/08/2014 11.75p 11.75p 11.75p 11.75p 0
18/08/2014 11.75p 13.40p 10.50p 11.75p 38000
15/08/2014 11.25p 13.40p 10.20p 11.75p 1175232
14/08/2014 11.25p 11.25p 10.50p 11.25p 100000
13/08/2014 11.75p 11.75p 10.00p 11.25p 50000
12/08/2014 11.75p 11.75p 11.75p 11.75p 0
11/08/2014 11.75p 11.75p 10.35p 11.75p 734
08/08/2014 11.75p 11.75p 11.75p 11.75p 0
07/08/2014 11.75p 12.00p 11.75p 11.75p 200
06/08/2014 11.75p 11.75p 10.00p 11.75p 0
05/08/2014 11.75p 11.75p 10.00p 11.75p 44874
04/08/2014 11.75p 12.50p 10.35p 11.75p 0
01/08/2014 11.75p 12.50p 10.35p 11.75p 0
31/07/2014 11.75p 12.50p 10.35p 11.75p 0
30/07/2014 11.75p 12.50p 10.35p 11.75p 921
29/07/2014 11.75p 12.88p 10.50p 11.75p 13052
28/07/2014 11.75p 13.00p 10.50p 11.75p 140999
25/07/2014 11.75p 12.50p 11.75p 11.75p 3904
24/07/2014 11.75p 13.00p 10.50p 11.75p 50634
23/07/2014 11.75p 11.75p 10.10p 11.75p 52600
22/07/2014 10.50p 11.75p 9.95p 11.75p 64904
21/07/2014 10.75p 10.75p 10.00p 10.25p 50000
18/07/2014 10.75p 10.75p 10.75p 10.75p 25000
17/07/2014 11.25p 11.50p 8.75p 10.75p 375000
16/07/2014 11.25p 11.25p 10.00p 11.25p 0
15/07/2014 11.25p 11.25p 10.00p 11.25p 5713
14/07/2014 11.25p 11.25p 10.00p 11.25p 9119
11/07/2014 12.00p 12.00p 10.50p 11.25p 113827
10/07/2014 12.00p 12.00p 11.00p 12.00p 30000
09/07/2014 12.00p 12.00p 11.50p 12.00p 4261
08/07/2014 12.00p 12.00p 11.20p 12.00p 37020
07/07/2014 11.50p 11.50p 10.75p 11.00p 92659
04/07/2014 12.75p 12.75p 10.50p 11.50p 74480
03/07/2014 12.75p 13.00p 12.75p 13.00p 12
02/07/2014 12.75p 12.75p 11.70p 12.75p 21500
01/07/2014 12.75p 12.75p 12.38p 12.75p 1111
30/06/2014 13.00p 13.00p 11.50p 12.75p 91300
27/06/2014 13.00p 13.00p 12.90p 13.00p 1841
26/06/2014 13.00p 13.00p 12.00p 13.00p 10000
25/06/2014 13.50p 13.50p 12.00p 13.00p 15000
24/06/2014 13.50p 13.50p 12.00p 13.50p 0
23/06/2014 13.50p 13.50p 12.00p 13.50p 13000
20/06/2014 13.50p 13.50p 13.00p 13.50p 7638
19/06/2014 13.50p 13.50p 12.00p 13.50p 25000
18/06/2014 14.50p 14.50p 12.00p 13.50p 0
17/06/2014 13.50p 13.50p 12.00p 13.50p 13712
16/06/2014 13.50p 13.50p 13.50p 13.50p 0
13/06/2014 13.50p 13.50p 13.50p 13.50p 0
12/06/2014 13.50p 13.50p 13.50p 13.50p 2000
11/06/2014 13.50p 13.88p 12.00p 13.50p 16149
10/06/2014 13.50p 13.50p 12.70p 13.50p 14100
09/06/2014 13.50p 13.88p 13.50p 13.50p 32848
06/06/2014 13.50p 13.63p 13.50p 13.50p 0
05/06/2014 13.50p 13.63p 13.50p 13.50p 3482
04/06/2014 13.50p 13.90p 12.50p 13.50p 41083
03/06/2014 13.50p 13.79p 13.50p 13.50p 1639
02/06/2014 13.50p 13.50p 13.50p 13.50p 2924
30/05/2014 13.50p 13.50p 12.75p 13.50p 33769
29/05/2014 13.00p 13.50p 11.50p 13.50p 104997
28/05/2014 14.00p 14.00p 12.00p 13.00p 127930
27/05/2014 14.00p 14.00p 13.50p 14.00p 26537
23/05/2014 15.00p 15.00p 14.00p 14.00p 570
22/05/2014 15.50p 15.50p 14.00p 15.00p 7234
21/05/2014 15.50p 15.50p 14.00p 15.50p 6516
20/05/2014 15.50p 15.50p 15.50p 15.50p 0
19/05/2014 15.50p 15.50p 15.50p 15.50p 0
16/05/2014 15.50p 15.50p 15.50p 15.50p 0
15/05/2014 15.50p 15.50p 15.50p 15.50p 0
14/05/2014 15.50p 15.50p 15.50p 15.50p 3192
13/05/2014 15.50p 15.50p 15.00p 15.50p 0
12/05/2014 15.50p 15.50p 15.00p 15.50p 33250
09/05/2014 15.50p 15.70p 14.50p 15.50p 0
08/05/2014 15.50p 15.70p 14.50p 15.50p 166400
07/05/2014 15.50p 15.50p 15.50p 15.50p 0
06/05/2014 15.50p 15.50p 15.50p 15.50p 0
02/05/2014 15.50p 15.50p 15.50p 15.50p 2161
01/05/2014 15.50p 15.50p 14.00p 15.50p 18161
30/04/2014 15.50p 15.50p 14.30p 15.50p 26000
29/04/2014 15.50p 15.50p 14.00p 15.50p 7311
28/04/2014 15.50p 15.50p 14.30p 15.50p 0
25/04/2014 15.50p 15.50p 14.30p 15.50p 0
24/04/2014 15.50p 15.50p 14.30p 15.50p 600
23/04/2014 15.50p 15.50p 14.50p 15.50p 54000
22/04/2014 15.25p 16.13p 14.50p 15.50p 65287
17/04/2014 15.25p 16.50p 15.00p 15.25p 124000
16/04/2014 15.25p 17.00p 15.00p 15.25p 35600
15/04/2014 15.25p 15.25p 13.50p 15.25p 501
14/04/2014 16.25p 16.25p 15.00p 15.25p 0
11/04/2014 16.25p 16.25p 15.00p 16.25p 10000
10/04/2014 16.25p 16.25p 15.00p 16.25p 0
09/04/2014 16.25p 16.25p 15.00p 16.25p 2661
08/04/2014 16.25p 16.25p 15.00p 16.25p 0
07/04/2014 16.25p 16.25p 15.00p 16.25p 0
04/04/2014 16.25p 16.25p 15.00p 16.25p 109572
03/04/2014 16.25p 17.50p 16.25p 16.25p 0
02/04/2014 16.25p 17.50p 16.25p 16.25p 0
01/04/2014 16.25p 17.50p 16.25p 16.25p 82
31/03/2014 16.25p 17.00p 16.20p 16.25p 0
28/03/2014 16.25p 17.00p 16.20p 16.25p 0
27/03/2014 16.25p 17.00p 16.20p 16.25p 148657
26/03/2014 17.00p 17.00p 15.00p 16.25p 18143
25/03/2014 17.00p 17.00p 17.00p 17.00p 9473
24/03/2014 17.00p 17.70p 16.50p 17.00p 34000
21/03/2014 17.00p 17.00p 15.00p 17.00p 1460
20/03/2014 17.50p 17.50p 15.00p 17.00p 19500
19/03/2014 17.50p 17.50p 15.00p 17.50p 2500
18/03/2014 17.50p 17.50p 15.00p 17.50p 2500
17/03/2014 17.00p 17.50p 17.00p 17.50p 1000
14/03/2014 17.00p 17.00p 15.00p 17.00p 10578
13/03/2014 17.00p 17.00p 15.00p 17.00p 0
12/03/2014 17.00p 17.00p 15.00p 17.00p 0
11/03/2014 17.00p 17.00p 15.00p 17.00p 147500
10/03/2014 17.00p 18.40p 15.00p 17.00p 0
07/03/2014 17.00p 18.40p 15.00p 17.00p 0
06/03/2014 17.00p 18.40p 15.00p 17.00p 0
05/03/2014 17.00p 18.40p 15.00p 17.00p 214278
04/03/2014 17.00p 17.00p 15.10p 17.00p 58964
03/03/2014 17.00p 18.50p 15.20p 17.00p 11000
28/02/2014 17.00p 18.50p 17.00p 17.00p 5000
27/02/2014 16.50p 18.00p 16.50p 17.00p 5000
26/02/2014 16.50p 18.00p 15.50p 16.50p 76100
25/02/2014 16.25p 17.05p 15.10p 16.50p 0
24/02/2014 15.25p 17.05p 15.10p 16.25p 47900
21/02/2014 16.25p 16.25p 14.30p 15.25p 5638
20/02/2014 17.00p 18.74p 16.00p 16.25p 142854
19/02/2014 15.50p 19.00p 15.50p 17.00p 86752
18/02/2014 13.00p 17.00p 13.00p 15.50p 170302
17/02/2014 13.50p 14.50p 13.00p 13.00p 67500
14/02/2014 13.50p 13.50p 13.43p 13.50p 22147
13/02/2014 13.75p 13.75p 12.00p 13.50p 18251
12/02/2014 13.75p 13.75p 12.50p 13.75p 2740
11/02/2014 13.75p 13.75p 13.75p 13.75p 5636
10/02/2014 13.75p 13.95p 13.75p 13.75p 3943
07/02/2014 13.75p 13.75p 12.50p 13.75p 10000
06/02/2014 13.75p 13.75p 12.50p 13.75p 0
05/02/2014 13.75p 13.75p 12.50p 13.75p 8839
04/02/2014 13.75p 13.75p 12.50p 13.75p 0
03/02/2014 13.75p 13.75p 12.50p 13.75p 21567
31/01/2014 13.75p 13.75p 12.50p 13.75p 10020
30/01/2014 13.75p 14.00p 12.50p 13.75p 31000
29/01/2014 13.75p 14.00p 12.75p 13.75p 0
28/01/2014 13.75p 14.00p 12.75p 13.75p 110464
27/01/2014 13.75p 13.75p 12.50p 13.75p 10000
24/01/2014 13.75p 14.00p 12.50p 13.75p 217648
23/01/2014 15.00p 15.00p 13.00p 13.75p 159700
22/01/2014 15.00p 15.00p 13.00p 15.00p 0
21/01/2014 15.00p 15.00p 13.00p 15.00p 0
20/01/2014 15.00p 15.00p 13.00p 15.00p 0
17/01/2014 15.00p 15.00p 13.00p 15.00p 46000
16/01/2014 15.00p 15.00p 13.00p 15.00p 0
15/01/2014 15.00p 15.00p 13.00p 15.00p 112404
14/01/2014 15.00p 15.96p 13.24p 15.00p 62477
13/01/2014 15.00p 16.50p 13.30p 15.00p 52448
10/01/2014 15.00p 15.00p 14.84p 15.00p 13451
09/01/2014 15.00p 15.00p 13.30p 15.00p 25071
08/01/2014 15.00p 15.22p 13.60p 15.00p 24733
07/01/2014 15.00p 15.50p 13.75p 15.00p 57003
06/01/2014 14.50p 17.00p 12.90p 15.00p 816142
03/01/2014 11.00p 16.75p 10.75p 14.00p 146022
02/01/2014 10.00p 11.50p 10.00p 10.75p 98791
31/12/2013 10.00p 10.20p 10.00p 10.00p 21944
30/12/2013 10.00p 10.10p 9.60p 10.00p 40489
27/12/2013 9.25p 9.35p 9.25p 9.25p 1200
24/12/2013 9.25p 9.35p 9.10p 9.25p 12640
23/12/2013 9.25p 9.35p 9.25p 9.25p 0
20/12/2013 9.25p 9.35p 9.25p 9.25p 3171
19/12/2013 9.25p 9.38p 9.25p 9.25p 0
18/12/2013 9.25p 9.38p 9.25p 9.25p 14132
17/12/2013 9.25p 9.38p 9.10p 9.25p 0
16/12/2013 9.25p 9.38p 9.10p 9.25p 13400
13/12/2013 9.75p 9.75p 8.80p 9.25p 163000
12/12/2013 9.75p 9.90p 9.75p 9.75p 2382
11/12/2013 9.75p 9.75p 9.00p 9.75p 46000
10/12/2013 9.75p 10.00p 9.75p 9.75p 0
09/12/2013 9.75p 10.00p 9.75p 9.75p 1000
06/12/2013 9.75p 9.75p 9.20p 9.75p 1630
05/12/2013 9.75p 10.05p 9.75p 9.75p 1468
04/12/2013 9.75p 9.75p 9.00p 9.75p 15000
03/12/2013 9.75p 10.00p 9.20p 9.75p 62306
02/12/2013 9.75p 10.00p 9.75p 9.75p 0
29/11/2013 9.75p 10.00p 9.75p 9.75p 17742
28/11/2013 9.75p 9.75p 9.75p 9.75p 0
27/11/2013 9.75p 9.75p 9.75p 9.75p 6484
26/11/2013 9.75p 9.75p 9.15p 9.75p 0
25/11/2013 9.75p 9.75p 9.15p 9.75p 15464
22/11/2013 9.75p 9.75p 9.75p 9.75p 1000
21/11/2013 9.75p 9.75p 9.75p 9.75p 7747
20/11/2013 10.00p 10.00p 9.60p 9.75p 25000

*Close Price adjusted for both dividends and splits