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 |
|---|---|---|---|---|---|
| 19/01/2022 | 5.15p | 5.15p | 4.90p | 5.15p | 1846422 |
| 18/01/2022 | 5.15p | 5.18p | 5.10p | 5.15p | 310938 |
| 17/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 514851 |
| 14/01/2022 | 5.15p | 5.15p | 5.13p | 5.15p | 487 |
| 13/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 207090 |
| 12/01/2022 | 5.15p | 5.15p | 5.10p | 5.15p | 234838 |
| 10/01/2022 | 5.20p | 5.30p | 5.10p | 5.20p | 4626492 |
| 07/01/2022 | 5.20p | 5.23p | 5.03p | 5.20p | 2028209 |
| 06/01/2022 | 4.90p | 5.30p | 4.70p | 5.20p | 2049841 |
| 05/01/2022 | 4.75p | 5.00p | 4.73p | 4.85p | 296546 |
| 04/01/2022 | 4.75p | 4.86p | 4.60p | 4.75p | 586199 |
| 03/01/2022 | 4.75p | 4.82p | 4.60p | 4.75p | 151681 |
| 31/12/2021 | 4.75p | 4.82p | 4.60p | 4.75p | 151681 |
| 30/12/2021 | 4.75p | 4.88p | 4.75p | 4.75p | 85115 |
| 29/12/2021 | 4.75p | 4.90p | 4.60p | 4.75p | 116004 |
| 28/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/12/2021 | 4.70p | 4.79p | 4.70p | 4.75p | 25730 |
| 21/12/2021 | 4.80p | 4.80p | 4.57p | 4.70p | 357753 |
| 20/12/2021 | 4.85p | 4.90p | 4.70p | 4.80p | 176375 |
| 17/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 16/12/2021 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 15/12/2021 | 4.90p | 4.90p | 4.81p | 4.85p | 365496 |
| 14/12/2021 | 4.95p | 4.95p | 4.82p | 4.90p | 86710 |
| 13/12/2021 | 4.95p | 5.00p | 4.90p | 4.95p | 58208 |
| 10/12/2021 | 5.05p | 5.05p | 4.82p | 4.95p | 129649 |
| 09/12/2021 | 5.10p | 5.30p | 4.90p | 5.05p | 539677 |
| 08/12/2021 | 5.15p | 5.20p | 4.90p | 5.20p | 962121 |
| 07/12/2021 | 4.80p | 5.30p | 4.80p | 5.15p | 1246936 |
| 06/12/2021 | 4.65p | 4.90p | 4.65p | 4.80p | 326222 |
| 03/12/2021 | 4.65p | 4.80p | 4.65p | 4.65p | 1770 |
| 02/12/2021 | 4.65p | 4.80p | 4.65p | 4.65p | 100062 |
| 01/12/2021 | 4.60p | 4.80p | 4.50p | 4.65p | 552734 |
| 30/11/2021 | 4.60p | 4.74p | 4.50p | 4.60p | 391044 |
| 29/11/2021 | 4.70p | 4.80p | 4.53p | 4.55p | 494198 |
| 26/11/2021 | 4.85p | 4.88p | 4.70p | 4.70p | 257131 |
| 25/11/2021 | 4.85p | 4.85p | 4.80p | 4.85p | 107210 |
| 24/11/2021 | 4.85p | 4.88p | 4.85p | 4.85p | 15174 |
| 23/11/2021 | 4.90p | 4.90p | 4.80p | 4.85p | 399468 |
| 22/11/2021 | 4.95p | 5.18p | 4.90p | 4.90p | 794979 |
| 19/11/2021 | 4.85p | 5.00p | 4.80p | 4.90p | 122423 |
| 18/11/2021 | 4.85p | 4.90p | 4.85p | 4.85p | 27449 |
| 17/11/2021 | 4.85p | 5.00p | 4.85p | 4.85p | 60859 |
| 16/11/2021 | 4.85p | 4.90p | 4.85p | 4.85p | 58250 |
| 15/11/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 1116084 |
| 12/11/2021 | 4.90p | 5.00p | 4.84p | 4.90p | 497480 |
| 11/11/2021 | 4.90p | 4.94p | 4.80p | 4.90p | 361867 |
| 10/11/2021 | 5.10p | 5.20p | 4.85p | 4.90p | 1449712 |
| 09/11/2021 | 5.10p | 5.13p | 5.01p | 5.10p | 550073 |
| 08/11/2021 | 5.10p | 5.13p | 5.10p | 5.10p | 4742 |
| 05/11/2021 | 5.10p | 5.10p | 5.00p | 5.10p | 296811 |
| 04/11/2021 | 5.20p | 5.25p | 5.10p | 5.10p | 925700 |
| 03/11/2021 | 5.20p | 5.20p | 5.10p | 5.20p | 476510 |
| 02/11/2021 | 5.20p | 5.20p | 5.15p | 5.20p | 538447 |
| 01/11/2021 | 5.20p | 5.27p | 5.10p | 5.20p | 522929 |
| 29/10/2021 | 5.20p | 5.20p | 5.10p | 5.20p | 69665 |
| 28/10/2021 | 5.20p | 5.23p | 5.10p | 5.20p | 424225 |
| 27/10/2021 | 5.20p | 5.20p | 5.13p | 5.20p | 193812 |
| 26/10/2021 | 5.20p | 5.20p | 5.10p | 5.20p | 168052 |
| 25/10/2021 | 5.20p | 5.20p | 5.00p | 5.15p | 306642 |
| 22/10/2021 | 5.20p | 5.23p | 5.10p | 5.20p | 93283 |
| 21/10/2021 | 5.20p | 5.26p | 5.10p | 5.20p | 291122 |
| 20/10/2021 | 5.10p | 5.30p | 5.10p | 5.20p | 947803 |
| 19/10/2021 | 4.75p | 5.20p | 4.75p | 5.10p | 1089868 |
| 18/10/2021 | 4.75p | 4.80p | 4.75p | 4.75p | 116502 |
| 15/10/2021 | 4.75p | 4.80p | 4.70p | 4.75p | 479244 |
| 14/10/2021 | 4.75p | 4.80p | 4.62p | 4.75p | 495194 |
| 13/10/2021 | 4.75p | 4.78p | 4.70p | 4.75p | 419351 |
| 12/10/2021 | 4.75p | 4.78p | 4.63p | 4.75p | 591877 |
| 11/10/2021 | 4.75p | 4.80p | 4.70p | 4.75p | 817436 |
| 08/10/2021 | 4.75p | 4.80p | 4.74p | 4.75p | 1296817 |
| 07/10/2021 | 4.75p | 4.80p | 4.73p | 4.75p | 209408 |
| 06/10/2021 | 4.70p | 4.75p | 4.63p | 4.75p | 450355 |
| 05/10/2021 | 4.75p | 4.80p | 4.60p | 4.70p | 825868 |
| 04/10/2021 | 4.70p | 4.80p | 4.62p | 4.75p | 656987 |
| 01/10/2021 | 4.70p | 4.78p | 4.60p | 4.70p | 604721 |
| 30/09/2021 | 4.80p | 4.83p | 4.71p | 4.75p | 582450 |
| 29/09/2021 | 4.70p | 4.89p | 4.65p | 4.80p | 622461 |
| 28/09/2021 | 4.85p | 4.86p | 4.65p | 4.70p | 388812 |
| 27/09/2021 | 4.85p | 4.88p | 4.73p | 4.85p | 631537 |
| 24/09/2021 | 4.85p | 4.90p | 4.73p | 4.85p | 702899 |
| 23/09/2021 | 4.85p | 4.87p | 4.80p | 4.85p | 233600 |
| 22/09/2021 | 4.95p | 4.95p | 4.85p | 4.85p | 139887 |
| 21/09/2021 | 4.80p | 5.10p | 4.80p | 4.95p | 1521483 |
| 20/09/2021 | 4.85p | 4.85p | 4.71p | 4.75p | 128072 |
| 17/09/2021 | 4.85p | 4.85p | 4.75p | 4.85p | 102405 |
| 16/09/2021 | 4.90p | 4.94p | 4.80p | 4.85p | 474628 |
| 15/09/2021 | 4.90p | 4.94p | 4.80p | 4.90p | 161538 |
| 14/09/2021 | 4.90p | 4.98p | 4.90p | 4.90p | 192914 |
| 13/09/2021 | 4.95p | 4.98p | 4.91p | 4.95p | 744472 |
| 10/09/2021 | 4.95p | 4.98p | 4.95p | 4.95p | 62518 |
| 09/09/2021 | 4.85p | 5.10p | 4.85p | 4.95p | 977256 |
| 08/09/2021 | 4.85p | 4.90p | 4.80p | 4.85p | 161345 |
| 07/09/2021 | 4.95p | 5.00p | 4.80p | 4.85p | 823562 |
| 06/09/2021 | 4.95p | 4.98p | 4.90p | 4.95p | 417862 |
| 03/09/2021 | 4.95p | 5.00p | 4.90p | 4.95p | 80188 |
| 02/09/2021 | 4.95p | 4.99p | 4.95p | 4.95p | 52137 |
| 01/09/2021 | 4.95p | 4.99p | 4.90p | 4.95p | 218592 |
| 31/08/2021 | 4.95p | 4.95p | 4.90p | 4.95p | 235894 |
| 30/08/2021 | 4.95p | 4.97p | 4.90p | 4.95p | 112748 |
| 27/08/2021 | 4.95p | 4.97p | 4.90p | 4.95p | 112748 |
| 26/08/2021 | 4.95p | 4.97p | 4.90p | 4.95p | 42000 |
| 25/08/2021 | 4.95p | 4.97p | 4.90p | 4.95p | 571652 |
| 24/08/2021 | 4.80p | 5.00p | 4.78p | 4.95p | 1813961 |
| 23/08/2021 | 4.80p | 4.90p | 4.73p | 4.80p | 421122 |
| 20/08/2021 | 4.80p | 4.85p | 4.73p | 4.80p | 161743 |
| 19/08/2021 | 4.80p | 4.85p | 4.80p | 4.80p | 1010 |
| 18/08/2021 | 4.80p | 4.80p | 4.70p | 4.80p | 123617 |
| 17/08/2021 | 4.80p | 4.85p | 4.70p | 4.80p | 217103 |
| 16/08/2021 | 4.80p | 4.81p | 4.70p | 4.80p | 263906 |
| 13/08/2021 | 4.80p | 4.80p | 4.73p | 4.80p | 430315 |
| 12/08/2021 | 4.80p | 4.90p | 4.80p | 4.80p | 29148 |
| 11/08/2021 | 4.80p | 4.89p | 4.78p | 4.80p | 409505 |
| 10/08/2021 | 4.75p | 4.90p | 4.68p | 4.80p | 545898 |
| 09/08/2021 | 4.75p | 4.86p | 4.63p | 4.75p | 428179 |
| 06/08/2021 | 4.75p | 4.90p | 4.68p | 4.75p | 111501 |
| 05/08/2021 | 4.75p | 4.90p | 4.73p | 4.75p | 27200 |
| 04/08/2021 | 4.75p | 4.90p | 4.73p | 4.75p | 297706 |
| 03/08/2021 | 4.75p | 4.80p | 4.75p | 4.75p | 100000 |
| 02/08/2021 | 4.75p | 4.80p | 4.65p | 4.75p | 205187 |
| 30/07/2021 | 4.75p | 4.75p | 4.65p | 4.75p | 43011 |
| 29/07/2021 | 4.75p | 4.82p | 4.75p | 4.75p | 62054 |
| 28/07/2021 | 4.60p | 4.77p | 4.50p | 4.75p | 683360 |
| 27/07/2021 | 4.75p | 4.75p | 4.50p | 4.60p | 297151 |
| 26/07/2021 | 4.75p | 4.75p | 4.67p | 4.75p | 122000 |
| 23/07/2021 | 4.75p | 4.75p | 4.68p | 4.75p | 18951 |
| 22/07/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/07/2021 | 4.80p | 4.98p | 4.50p | 4.75p | 194649 |
| 20/07/2021 | 4.80p | 4.80p | 4.60p | 4.80p | 126776 |
| 19/07/2021 | 4.80p | 4.80p | 4.60p | 4.80p | 281455 |
| 16/07/2021 | 4.80p | 4.80p | 4.60p | 4.80p | 327147 |
| 15/07/2021 | 4.80p | 4.84p | 4.60p | 4.80p | 448137 |
| 14/07/2021 | 4.80p | 4.84p | 4.80p | 4.80p | 109673 |
| 13/07/2021 | 4.80p | 4.88p | 4.61p | 4.80p | 243625 |
| 12/07/2021 | 4.85p | 4.90p | 4.70p | 4.80p | 173002 |
| 09/07/2021 | 4.75p | 5.00p | 4.70p | 4.85p | 920505 |
| 08/07/2021 | 4.70p | 4.75p | 4.60p | 4.70p | 530108 |
| 07/07/2021 | 4.70p | 4.70p | 4.60p | 4.70p | 464689 |
| 06/07/2021 | 4.70p | 4.70p | 4.60p | 4.70p | 437612 |
| 05/07/2021 | 4.70p | 4.80p | 4.55p | 4.70p | 251040 |
| 02/07/2021 | 4.70p | 4.70p | 4.50p | 4.70p | 235194 |
| 01/07/2021 | 4.70p | 4.73p | 4.58p | 4.70p | 122710 |
| 30/06/2021 | 4.70p | 4.70p | 4.60p | 4.70p | 8696 |
| 29/06/2021 | 4.70p | 4.73p | 4.70p | 4.70p | 9650 |
| 28/06/2021 | 4.70p | 4.75p | 4.50p | 4.70p | 324437 |
| 25/06/2021 | 4.70p | 4.75p | 4.60p | 4.70p | 276160 |
| 24/06/2021 | 4.70p | 4.75p | 4.64p | 4.70p | 848919 |
| 23/06/2021 | 4.65p | 4.78p | 4.60p | 4.70p | 449561 |
| 22/06/2021 | 4.85p | 4.85p | 4.55p | 4.65p | 126977 |
| 21/06/2021 | 4.85p | 4.85p | 4.75p | 4.85p | 27917 |
| 18/06/2021 | 4.85p | 5.00p | 4.70p | 4.85p | 273432 |
| 17/06/2021 | 4.85p | 4.87p | 4.75p | 4.85p | 5247849 |
| 16/06/2021 | 4.90p | 5.00p | 4.72p | 4.85p | 299551 |
| 15/06/2021 | 4.90p | 5.00p | 4.80p | 5.00p | 1033593 |
| 14/06/2021 | 4.95p | 5.00p | 4.90p | 4.95p | 297854 |
| 11/06/2021 | 4.95p | 4.99p | 4.90p | 4.95p | 381276 |
| 10/06/2021 | 4.85p | 5.10p | 4.80p | 4.95p | 2819990 |
| 09/06/2021 | 4.80p | 4.83p | 4.80p | 4.80p | 18599 |
| 08/06/2021 | 4.80p | 4.85p | 4.76p | 4.80p | 131548 |
| 07/06/2021 | 4.65p | 4.89p | 4.65p | 4.75p | 291728 |
| 04/06/2021 | 4.65p | 4.70p | 4.65p | 4.65p | 642132 |
| 03/06/2021 | 4.70p | 4.80p | 4.65p | 4.65p | 576572 |
| 02/06/2021 | 4.75p | 5.00p | 4.66p | 4.70p | 128860 |
| 01/06/2021 | 4.75p | 4.90p | 4.60p | 4.75p | 141091 |
| 31/05/2021 | 4.70p | 4.84p | 4.63p | 4.75p | 840912 |
| 28/05/2021 | 4.70p | 4.84p | 4.63p | 4.75p | 840912 |
| 27/05/2021 | 4.65p | 4.77p | 4.58p | 4.70p | 603798 |
| 26/05/2021 | 4.65p | 4.74p | 4.58p | 4.65p | 163749 |
| 25/05/2021 | 4.65p | 4.70p | 4.53p | 4.65p | 124568 |
| 24/05/2021 | 4.80p | 4.80p | 4.51p | 4.65p | 292393 |
| 21/05/2021 | 4.80p | 4.80p | 4.50p | 4.80p | 489851 |
| 20/05/2021 | 4.75p | 4.80p | 4.50p | 4.80p | 225898 |
| 19/05/2021 | 4.75p | 4.75p | 4.70p | 4.75p | 12000 |
| 18/05/2021 | 4.75p | 4.75p | 4.73p | 4.75p | 75000 |
| 17/05/2021 | 4.85p | 4.96p | 4.50p | 4.75p | 853490 |
| 14/05/2021 | 4.85p | 4.89p | 4.80p | 4.85p | 736955 |
| 13/05/2021 | 4.90p | 4.90p | 4.67p | 4.85p | 457006 |
| 12/05/2021 | 4.95p | 4.95p | 4.80p | 4.90p | 98100 |
| 11/05/2021 | 4.95p | 5.00p | 4.74p | 4.95p | 822185 |
| 10/05/2021 | 5.25p | 5.31p | 4.91p | 4.95p | 2208007 |
| 07/05/2021 | 4.90p | 5.00p | 4.85p | 4.90p | 715684 |
| 06/05/2021 | 4.90p | 4.96p | 4.81p | 4.90p | 622754 |
| 05/05/2021 | 4.90p | 5.00p | 4.80p | 5.00p | 1440387 |
| 04/05/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 681628 |
| 03/05/2021 | 4.80p | 4.95p | 4.73p | 4.90p | 1293040 |
| 30/04/2021 | 4.80p | 4.95p | 4.73p | 4.90p | 1293040 |
| 29/04/2021 | 4.60p | 4.88p | 4.60p | 4.80p | 1014804 |
| 28/04/2021 | 4.40p | 4.70p | 4.40p | 4.70p | 1527866 |
| 27/04/2021 | 4.45p | 4.50p | 4.35p | 4.35p | 907241 |
| 26/04/2021 | 4.35p | 4.50p | 4.30p | 4.50p | 2729931 |
| 23/04/2021 | 4.45p | 4.54p | 4.35p | 4.35p | 999930 |
| 22/04/2021 | 4.50p | 4.57p | 4.31p | 4.45p | 377237 |
| 21/04/2021 | 4.50p | 4.58p | 4.40p | 4.50p | 163694 |
| 20/04/2021 | 4.50p | 4.60p | 4.40p | 4.50p | 507009 |
| 19/04/2021 | 4.55p | 4.60p | 4.35p | 4.50p | 1007408 |
| 16/04/2021 | 4.75p | 4.75p | 4.51p | 4.55p | 1720034 |
| 15/04/2021 | 4.75p | 4.75p | 4.70p | 4.75p | 236900 |
| 14/04/2021 | 4.80p | 5.00p | 4.70p | 4.75p | 261852 |
*Close Price adjusted for both dividends and splits