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
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
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

*Close Price adjusted for both dividends and splits