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 |
|---|---|---|---|---|---|
| 30/05/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 536 |
| 29/05/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 22220 |
| 28/05/2024 | 1.15p | 1.20p | 1.12p | 1.15p | 3204 |
| 24/05/2024 | 1.18p | 1.25p | 1.11p | 1.15p | 377236 |
| 23/05/2024 | 1.18p | 1.18p | 1.10p | 1.18p | 50947 |
| 22/05/2024 | 1.18p | 1.25p | 1.17p | 1.18p | 54873 |
| 21/05/2024 | 1.18p | 1.18p | 1.12p | 1.18p | 504800 |
| 20/05/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 1993686 |
| 17/05/2024 | 1.18p | 1.20p | 1.12p | 1.18p | 823185 |
| 16/05/2024 | 1.18p | 1.18p | 1.12p | 1.18p | 468158 |
| 15/05/2024 | 1.18p | 1.25p | 1.18p | 1.18p | 400 |
| 14/05/2024 | 1.18p | 1.20p | 1.12p | 1.18p | 629212 |
| 13/05/2024 | 1.20p | 1.25p | 1.10p | 1.18p | 1224146 |
| 10/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 2348332 |
| 09/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 1145955 |
| 08/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 128514 |
| 07/05/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 166895 |
| 03/05/2024 | 1.20p | 1.25p | 1.17p | 1.20p | 256901 |
| 02/05/2024 | 1.20p | 1.25p | 1.16p | 1.20p | 258159 |
| 01/05/2024 | 1.20p | 1.25p | 1.15p | 1.20p | 63542 |
| 30/04/2024 | 1.20p | 1.20p | 1.16p | 1.20p | 20000 |
| 29/04/2024 | 1.20p | 1.25p | 1.14p | 1.20p | 40458 |
| 26/04/2024 | 1.23p | 1.25p | 1.20p | 1.20p | 157987 |
| 25/04/2024 | 1.20p | 1.25p | 1.15p | 1.23p | 25649 |
| 24/04/2024 | 1.20p | 1.24p | 1.20p | 1.20p | 1523072 |
| 23/04/2024 | 1.23p | 1.23p | 1.20p | 1.20p | 264641 |
| 22/04/2024 | 1.28p | 1.33p | 1.21p | 1.23p | 883540 |
| 19/04/2024 | 1.28p | 1.35p | 1.28p | 1.28p | 145 |
| 18/04/2024 | 1.28p | 1.33p | 1.20p | 1.28p | 765943 |
| 17/04/2024 | 1.28p | 1.35p | 1.28p | 1.28p | 74 |
| 16/04/2024 | 1.28p | 1.33p | 1.28p | 1.28p | 375977 |
| 15/04/2024 | 1.28p | 1.35p | 1.20p | 1.28p | 479486 |
| 12/04/2024 | 1.25p | 1.35p | 1.21p | 1.25p | 858137 |
| 11/04/2024 | 1.35p | 1.35p | 1.20p | 1.25p | 3993726 |
| 10/04/2024 | 1.35p | 1.38p | 1.31p | 1.35p | 2447772 |
| 09/04/2024 | 1.35p | 1.39p | 1.32p | 1.35p | 1045356 |
| 08/04/2024 | 1.33p | 1.43p | 1.25p | 1.35p | 5530079 |
| 05/04/2024 | 1.33p | 1.33p | 1.31p | 1.33p | 0 |
| 04/04/2024 | 1.33p | 1.33p | 1.29p | 1.33p | 933497 |
| 03/04/2024 | 1.33p | 1.40p | 1.27p | 1.33p | 567361 |
| 02/04/2024 | 1.33p | 1.40p | 1.29p | 1.33p | 634957 |
| 28/03/2024 | 1.33p | 1.40p | 1.25p | 1.33p | 1249396 |
| 27/03/2024 | 1.15p | 1.36p | 1.15p | 1.33p | 1326886 |
| 26/03/2024 | 1.25p | 1.33p | 1.13p | 1.15p | 3282593 |
| 25/03/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 30155 |
| 22/03/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 896294 |
| 21/03/2024 | 1.25p | 1.25p | 1.24p | 1.25p | 1036695 |
| 20/03/2024 | 1.43p | 1.43p | 1.28p | 1.25p | 20399 |
| 19/03/2024 | 1.43p | 1.43p | 1.21p | 1.28p | 3673062 |
| 18/03/2024 | 1.43p | 1.45p | 1.41p | 1.43p | 160000 |
| 15/03/2024 | 1.45p | 1.45p | 1.31p | 1.43p | 1414042 |
| 14/03/2024 | 1.45p | 1.48p | 1.40p | 1.45p | 766505 |
| 13/03/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1479268 |
| 12/03/2024 | 1.30p | 1.70p | 1.30p | 1.45p | 4685329 |
| 11/03/2024 | 1.25p | 1.32p | 1.20p | 1.30p | 1443454 |
| 08/03/2024 | 1.20p | 1.30p | 1.20p | 1.25p | 483746 |
| 07/03/2024 | 1.20p | 1.20p | 1.18p | 1.20p | 221357 |
| 06/03/2024 | 1.25p | 1.30p | 1.15p | 1.20p | 230394 |
| 05/03/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 71323 |
| 04/03/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 01/03/2024 | 1.25p | 1.30p | 1.21p | 1.25p | 82406 |
| 29/02/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 17314 |
| 28/02/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 1714779 |
| 27/02/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 26/02/2024 | 1.25p | 1.30p | 1.21p | 1.25p | 511205 |
| 23/02/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 27033 |
| 22/02/2024 | 1.25p | 1.30p | 1.23p | 1.25p | 726612 |
| 21/02/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 4408232 |
| 20/02/2024 | 1.25p | 1.25p | 1.23p | 1.25p | 0 |
| 19/02/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 22005 |
| 16/02/2024 | 1.25p | 1.25p | 1.21p | 1.25p | 50000 |
| 15/02/2024 | 1.25p | 1.27p | 1.21p | 1.25p | 3246031 |
| 14/02/2024 | 1.25p | 1.30p | 1.21p | 1.25p | 1421378 |
| 13/02/2024 | 1.35p | 1.35p | 1.20p | 1.25p | 6335812 |
| 12/02/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 2229013 |
| 09/02/2024 | 1.35p | 1.35p | 1.34p | 1.35p | 0 |
| 08/02/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 15686 |
| 07/02/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 33048 |
| 06/02/2024 | 1.35p | 1.35p | 1.34p | 1.35p | 0 |
| 05/02/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 22195 |
| 02/02/2024 | 1.35p | 1.36p | 1.31p | 1.35p | 76481 |
| 01/02/2024 | 1.35p | 1.36p | 1.35p | 1.35p | 21994 |
| 31/01/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 141559 |
| 30/01/2024 | 1.35p | 1.43p | 1.30p | 1.35p | 110799 |
| 29/01/2024 | 1.35p | 1.36p | 1.31p | 1.35p | 95881 |
| 26/01/2024 | 1.35p | 1.39p | 1.30p | 1.35p | 1032943 |
| 25/01/2024 | 1.45p | 1.47p | 1.30p | 1.35p | 2650294 |
| 24/01/2024 | 1.45p | 1.48p | 1.40p | 1.45p | 1183136 |
| 23/01/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1641766 |
| 22/01/2024 | 1.45p | 1.49p | 1.40p | 1.45p | 8569595 |
| 19/01/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 94326 |
| 18/01/2024 | 1.45p | 1.47p | 1.40p | 1.45p | 3704544 |
| 17/01/2024 | 1.53p | 1.53p | 1.42p | 1.45p | 518658 |
| 16/01/2024 | 1.53p | 1.55p | 1.50p | 1.53p | 2199733 |
| 15/01/2024 | 1.53p | 1.53p | 1.52p | 1.53p | 197368 |
| 12/01/2024 | 1.55p | 1.60p | 1.50p | 1.53p | 2277639 |
| 11/01/2024 | 1.95p | 1.95p | 1.44p | 1.55p | 17031868 |
| 10/01/2024 | 1.98p | 2.00p | 1.92p | 1.95p | 3305345 |
| 09/01/2024 | 2.00p | 2.07p | 1.95p | 1.98p | 9959140 |
| 08/01/2024 | 2.00p | 2.10p | 2.00p | 2.00p | 1831018 |
| 05/01/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 381185 |
| 04/01/2024 | 2.00p | 2.03p | 2.00p | 2.00p | 0 |
| 03/01/2024 | 2.00p | 2.04p | 1.90p | 2.00p | 29226 |
| 02/01/2024 | 2.00p | 2.00p | 1.91p | 2.00p | 162907 |
| 29/12/2023 | 2.00p | 2.09p | 1.93p | 2.00p | 15622 |
| 28/12/2023 | 2.00p | 2.09p | 2.00p | 2.00p | 11724 |
| 27/12/2023 | 2.00p | 2.00p | 1.90p | 2.00p | 161 |
| 22/12/2023 | 2.00p | 2.05p | 2.00p | 2.00p | 0 |
| 21/12/2023 | 2.00p | 2.05p | 2.00p | 2.00p | 296121 |
| 20/12/2023 | 1.95p | 2.00p | 1.95p | 2.00p | 559363 |
| 19/12/2023 | 1.95p | 2.07p | 1.95p | 1.95p | 417971 |
| 18/12/2023 | 1.90p | 2.08p | 1.88p | 1.95p | 302295 |
| 15/12/2023 | 1.90p | 1.93p | 1.80p | 1.90p | 2173120 |
| 14/12/2023 | 2.00p | 2.04p | 1.80p | 1.90p | 4035050 |
| 13/12/2023 | 2.05p | 2.07p | 2.00p | 2.03p | 359577 |
| 12/12/2023 | 2.05p | 2.07p | 2.00p | 2.05p | 517726 |
| 11/12/2023 | 1.90p | 2.20p | 1.90p | 2.00p | 1885737 |
| 08/12/2023 | 1.90p | 1.93p | 1.90p | 1.90p | 160198 |
| 07/12/2023 | 1.90p | 1.93p | 1.81p | 1.90p | 327791 |
| 06/12/2023 | 1.90p | 2.00p | 1.80p | 1.90p | 1152198 |
| 05/12/2023 | 1.90p | 1.94p | 1.90p | 1.90p | 112296 |
| 04/12/2023 | 1.90p | 1.90p | 1.81p | 1.90p | 50000 |
| 01/12/2023 | 1.90p | 1.94p | 1.90p | 1.90p | 314089 |
| 30/11/2023 | 1.90p | 2.00p | 1.90p | 1.90p | 100 |
| 29/11/2023 | 1.90p | 1.94p | 1.80p | 1.90p | 979372 |
| 28/11/2023 | 1.95p | 2.00p | 1.85p | 1.90p | 1961559 |
| 27/11/2023 | 1.95p | 1.97p | 1.90p | 1.90p | 1563181 |
| 24/11/2023 | 1.95p | 1.95p | 1.93p | 1.95p | 0 |
| 23/11/2023 | 1.95p | 2.00p | 1.90p | 1.95p | 1890711 |
| 22/11/2023 | 1.95p | 1.99p | 1.90p | 1.95p | 1008051 |
| 21/11/2023 | 1.95p | 1.99p | 1.90p | 1.90p | 1137337 |
| 20/11/2023 | 1.95p | 2.00p | 1.94p | 1.95p | 277831 |
| 17/11/2023 | 1.95p | 2.00p | 1.92p | 1.95p | 420562 |
| 16/11/2023 | 2.15p | 2.20p | 1.90p | 1.95p | 1452134 |
| 15/11/2023 | 2.15p | 2.15p | 2.11p | 2.15p | 258021 |
| 14/11/2023 | 2.15p | 2.16p | 2.15p | 2.15p | 0 |
| 13/11/2023 | 2.15p | 2.15p | 2.10p | 2.15p | 18529 |
| 10/11/2023 | 2.25p | 2.25p | 2.10p | 2.15p | 268840 |
| 09/11/2023 | 2.35p | 2.50p | 2.20p | 2.25p | 2805938 |
| 08/11/2023 | 2.35p | 2.50p | 2.27p | 2.35p | 6197 |
| 07/11/2023 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 06/11/2023 | 2.35p | 2.38p | 2.20p | 2.35p | 109058 |
| 03/11/2023 | 2.25p | 2.35p | 2.25p | 2.35p | 120000 |
| 02/11/2023 | 2.25p | 2.30p | 2.24p | 2.25p | 181355 |
| 01/11/2023 | 2.30p | 2.30p | 2.24p | 2.25p | 287986 |
| 31/10/2023 | 2.30p | 2.40p | 2.24p | 2.30p | 95689 |
| 30/10/2023 | 2.35p | 2.40p | 2.20p | 2.30p | 1466271 |
| 27/10/2023 | 2.35p | 2.39p | 2.33p | 2.35p | 50125 |
| 26/10/2023 | 2.35p | 2.35p | 2.33p | 2.35p | 0 |
| 25/10/2023 | 2.35p | 2.35p | 2.30p | 2.35p | 398322 |
| 24/10/2023 | 2.35p | 2.40p | 2.30p | 2.35p | 15453 |
| 23/10/2023 | 2.40p | 2.40p | 2.33p | 2.35p | 269514 |
| 20/10/2023 | 2.40p | 2.44p | 2.40p | 2.40p | 2500 |
| 19/10/2023 | 2.40p | 2.40p | 2.36p | 2.40p | 139993 |
| 18/10/2023 | 2.40p | 2.50p | 2.30p | 2.40p | 110688 |
| 17/10/2023 | 2.40p | 2.50p | 2.36p | 2.40p | 44765 |
| 16/10/2023 | 2.55p | 2.70p | 2.40p | 2.40p | 526953 |
| 13/10/2023 | 2.55p | 2.55p | 2.42p | 2.55p | 49328 |
| 12/10/2023 | 2.60p | 2.61p | 2.41p | 2.55p | 307025 |
| 11/10/2023 | 2.65p | 2.70p | 2.40p | 2.60p | 3181845 |
| 10/10/2023 | 2.60p | 2.80p | 2.55p | 2.65p | 633078 |
| 09/10/2023 | 2.55p | 2.58p | 2.50p | 2.55p | 807698 |
| 06/10/2023 | 2.60p | 2.60p | 2.50p | 2.55p | 188325 |
| 05/10/2023 | 2.60p | 2.70p | 2.50p | 2.60p | 1262624 |
| 04/10/2023 | 2.60p | 2.68p | 2.50p | 2.60p | 881125 |
| 03/10/2023 | 2.60p | 2.65p | 2.38p | 2.60p | 727676 |
| 02/10/2023 | 2.70p | 2.70p | 2.50p | 2.60p | 256841 |
| 29/09/2023 | 2.70p | 2.74p | 2.60p | 2.60p | 150000 |
| 28/09/2023 | 2.75p | 2.75p | 2.48p | 2.70p | 364090 |
| 27/09/2023 | 2.80p | 2.80p | 2.70p | 2.70p | 388504 |
| 26/09/2023 | 3.00p | 3.10p | 2.70p | 2.80p | 848009 |
| 25/09/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 9871 |
| 22/09/2023 | 3.00p | 3.00p | 2.90p | 3.00p | 106871 |
| 21/09/2023 | 3.00p | 3.00p | 2.70p | 3.00p | 36795104 |
| 20/09/2023 | 2.95p | 3.00p | 2.90p | 3.00p | 196003 |
| 19/09/2023 | 2.95p | 2.95p | 2.90p | 2.95p | 394996 |
| 18/09/2023 | 2.95p | 3.00p | 2.92p | 2.95p | 70777 |
| 15/09/2023 | 3.00p | 3.00p | 2.92p | 2.95p | 44486 |
| 14/09/2023 | 3.00p | 3.00p | 2.92p | 3.00p | 268200 |
| 13/09/2023 | 3.00p | 3.00p | 2.95p | 3.00p | 0 |
| 12/09/2023 | 3.10p | 3.10p | 3.00p | 3.00p | 1753258 |
| 11/09/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 245099 |
| 08/09/2023 | 3.15p | 3.20p | 3.10p | 3.10p | 145638 |
| 07/09/2023 | 3.10p | 3.20p | 3.00p | 3.00p | 171560 |
| 06/09/2023 | 3.10p | 3.15p | 3.10p | 3.10p | 0 |
| 05/09/2023 | 3.10p | 3.15p | 3.10p | 3.10p | 0 |
| 04/09/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 173085 |
| 01/09/2023 | 3.15p | 3.20p | 3.00p | 3.10p | 196943 |
| 31/08/2023 | 3.15p | 3.20p | 3.10p | 3.15p | 15100 |
| 30/08/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 4827 |
| 29/08/2023 | 3.18p | 3.25p | 3.10p | 3.15p | 16946 |
| 25/08/2023 | 3.18p | 3.18p | 3.10p | 3.18p | 20000 |
| 24/08/2023 | 3.20p | 3.30p | 3.10p | 3.18p | 356997 |
| 23/08/2023 | 3.15p | 3.20p | 3.15p | 3.15p | 150 |
| 22/08/2023 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 21/08/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 204287 |
| 18/08/2023 | 3.30p | 3.30p | 3.10p | 3.15p | 420595 |
| 17/08/2023 | 3.35p | 3.35p | 3.18p | 3.30p | 474629 |
| 16/08/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 195665 |
| 15/08/2023 | 3.35p | 3.40p | 3.30p | 3.35p | 100381 |
*Close Price adjusted for both dividends and splits