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
21/11/2019 2.00p 2.10p 2.00p 2.05p 745672
20/11/2019 1.95p 2.00p 1.95p 2.00p 29500
19/11/2019 1.95p 2.00p 1.90p 1.95p 13156
18/11/2019 1.95p 2.00p 1.90p 1.95p 580677
15/11/2019 2.00p 2.00p 1.90p 1.95p 237175
14/11/2019 2.10p 2.10p 1.90p 2.00p 922782
13/11/2019 2.10p 2.29p 1.95p 2.10p 48885
12/11/2019 1.95p 2.29p 1.95p 2.10p 668502
11/11/2019 1.95p 2.08p 1.90p 1.95p 436841
08/11/2019 1.95p 2.08p 1.89p 1.95p 517718
07/11/2019 2.15p 2.25p 1.96p 2.00p 550700
06/11/2019 1.90p 2.19p 1.87p 2.15p 677517
05/11/2019 1.90p 1.98p 1.80p 1.90p 572240
04/11/2019 2.00p 2.10p 1.85p 1.90p 324823
01/11/2019 2.15p 2.28p 2.00p 2.10p 689945
31/10/2019 1.70p 2.28p 1.70p 2.15p 3442093
30/10/2019 1.80p 1.80p 1.62p 1.70p 1088393
29/10/2019 1.80p 1.82p 1.65p 1.80p 227448
28/10/2019 1.85p 1.85p 1.70p 1.80p 66025
25/10/2019 1.85p 1.85p 1.70p 1.85p 100000
24/10/2019 1.85p 1.85p 1.70p 1.85p 315600
23/10/2019 1.85p 1.85p 1.84p 1.85p 21021
22/10/2019 1.95p 1.95p 1.83p 1.85p 50431
21/10/2019 1.95p 1.95p 1.89p 1.95p 26167
18/10/2019 1.95p 1.95p 1.80p 1.95p 2842
17/10/2019 1.95p 1.95p 1.80p 1.95p 8669
16/10/2019 1.95p 1.95p 1.80p 1.95p 24147
15/10/2019 1.90p 1.95p 1.89p 1.95p 314103
14/10/2019 1.95p 1.95p 1.72p 1.90p 29120
11/10/2019 1.95p 1.95p 1.80p 1.90p 110452
10/10/2019 2.10p 2.10p 1.95p 1.95p 76211
09/10/2019 2.05p 2.05p 2.00p 2.05p 49502
08/10/2019 2.00p 2.05p 1.80p 2.05p 334616
07/10/2019 2.00p 2.00p 1.80p 2.00p 113337
04/10/2019 2.00p 2.04p 2.00p 2.00p 248761
03/10/2019 2.10p 2.10p 2.00p 2.00p 66184
02/10/2019 1.85p 2.10p 1.85p 2.10p 1761903
01/10/2019 2.40p 2.40p 1.75p 1.85p 1513049
30/09/2019 2.40p 2.40p 2.40p 2.40p 0
27/09/2019 2.40p 2.43p 2.30p 2.40p 106006
26/09/2019 2.40p 2.44p 2.40p 2.40p 100400
25/09/2019 2.40p 2.55p 2.31p 2.40p 513406
24/09/2019 2.40p 2.44p 2.32p 2.40p 146376
23/09/2019 2.35p 2.40p 2.35p 2.40p 0
20/09/2019 2.40p 2.40p 2.32p 2.40p 37313
19/09/2019 2.40p 2.44p 2.40p 2.40p 56313
18/09/2019 2.40p 2.44p 2.40p 2.40p 5000
17/09/2019 2.50p 2.50p 2.32p 2.40p 117685
16/09/2019 2.50p 2.54p 2.30p 2.50p 65218
13/09/2019 2.50p 2.54p 2.50p 2.50p 22000
12/09/2019 2.50p 2.57p 2.50p 2.50p 49984
11/09/2019 2.55p 2.60p 2.35p 2.50p 183455
10/09/2019 2.65p 2.67p 2.50p 2.55p 199288
09/09/2019 2.65p 2.67p 2.51p 2.65p 31702
06/09/2019 2.75p 2.75p 2.51p 2.65p 38591
05/09/2019 2.75p 2.75p 2.75p 2.75p 372688
04/09/2019 2.75p 2.75p 2.68p 2.75p 37313
03/09/2019 2.75p 2.80p 2.60p 2.75p 230722
02/09/2019 2.75p 2.80p 2.62p 2.75p 241423
30/08/2019 2.65p 2.80p 2.65p 2.70p 394598
29/08/2019 2.65p 2.78p 2.65p 2.65p 60500
28/08/2019 2.65p 2.75p 2.50p 2.65p 12534
27/08/2019 2.65p 2.80p 2.25p 2.65p 144900
23/08/2019 2.65p 2.65p 2.65p 2.65p 0
22/08/2019 2.65p 2.65p 2.65p 2.65p 0
21/08/2019 2.65p 2.65p 2.50p 2.65p 280000
20/08/2019 2.65p 2.65p 2.51p 2.65p 86168
19/08/2019 2.65p 2.65p 2.50p 2.65p 55609
16/08/2019 2.65p 2.65p 2.65p 2.65p 0
15/08/2019 2.65p 2.65p 2.65p 2.65p 0
14/08/2019 2.65p 2.65p 2.51p 2.65p 16000
13/08/2019 2.70p 2.70p 2.65p 2.70p 35505
12/08/2019 2.70p 2.80p 2.65p 2.70p 63983
09/08/2019 2.70p 2.70p 2.70p 2.70p 0
08/08/2019 2.70p 2.90p 2.63p 2.70p 1513175
07/08/2019 3.00p 3.00p 2.60p 2.70p 702009
06/08/2019 3.00p 3.00p 3.00p 3.00p 0
05/08/2019 3.05p 3.05p 2.80p 3.00p 33743
02/08/2019 3.05p 3.05p 3.05p 3.05p 0
01/08/2019 3.05p 3.05p 3.05p 3.05p 17238
31/07/2019 3.05p 3.05p 2.90p 3.05p 110887
30/07/2019 3.10p 3.10p 2.90p 3.05p 69148
29/07/2019 3.10p 3.15p 2.93p 3.10p 121430
26/07/2019 3.10p 3.10p 3.10p 3.10p 0
25/07/2019 3.05p 3.10p 3.05p 3.10p 50697
24/07/2019 3.05p 3.09p 3.00p 3.05p 330000
23/07/2019 3.05p 3.18p 2.90p 3.05p 393035
22/07/2019 3.05p 3.10p 3.04p 3.05p 170074
19/07/2019 3.00p 3.00p 2.90p 3.00p 48889
18/07/2019 3.00p 3.00p 2.90p 3.00p 6617
17/07/2019 3.05p 3.05p 2.90p 3.00p 100000
16/07/2019 3.05p 3.05p 2.90p 3.05p 20847
15/07/2019 3.05p 3.05p 2.94p 3.05p 1476
12/07/2019 3.05p 3.05p 2.94p 3.05p 15487
11/07/2019 3.05p 3.08p 2.94p 3.05p 27462
10/07/2019 3.05p 3.05p 3.05p 3.05p 26000
09/07/2019 3.05p 3.05p 2.90p 3.05p 10904
08/07/2019 3.05p 3.05p 2.97p 3.05p 45401
05/07/2019 3.10p 3.15p 2.91p 3.00p 93741
04/07/2019 3.10p 3.29p 2.91p 3.10p 206622
03/07/2019 3.10p 3.18p 3.00p 3.10p 250643
02/07/2019 3.10p 3.18p 3.00p 3.10p 228108
01/07/2019 3.00p 3.18p 3.00p 3.10p 239323
28/06/2019 2.95p 3.10p 2.95p 3.00p 234963
27/06/2019 2.95p 3.08p 2.95p 2.95p 355518
26/06/2019 3.20p 3.20p 3.00p 3.20p 25000
25/06/2019 3.20p 3.24p 3.00p 3.20p 130814
24/06/2019 3.20p 3.20p 3.20p 3.20p 0
21/06/2019 3.20p 3.20p 3.20p 3.20p 0
20/06/2019 3.20p 3.29p 3.02p 3.20p 128711
19/06/2019 3.10p 3.18p 3.00p 3.10p 51500
18/06/2019 3.10p 3.20p 3.00p 3.10p 124106
17/06/2019 3.35p 3.35p 3.10p 3.10p 127889
14/06/2019 3.45p 3.58p 3.20p 3.35p 637843
13/06/2019 3.70p 3.70p 3.35p 3.45p 363995
12/06/2019 3.70p 3.71p 3.70p 3.70p 40554
11/06/2019 3.70p 3.75p 3.70p 3.70p 37499
10/06/2019 3.70p 3.78p 3.50p 3.70p 206606
07/06/2019 3.70p 3.70p 3.70p 3.70p 0
06/06/2019 3.70p 3.70p 3.64p 3.70p 39888
05/06/2019 3.20p 3.80p 3.20p 3.70p 576227
04/06/2019 3.05p 3.40p 3.05p 3.20p 70822
03/06/2019 3.00p 3.30p 2.95p 3.05p 307164
31/05/2019 3.00p 3.00p 2.95p 3.00p 8081
30/05/2019 3.00p 3.00p 2.95p 3.00p 200
29/05/2019 2.95p 3.07p 2.91p 3.00p 183022
28/05/2019 3.00p 3.00p 2.90p 2.95p 80705
24/05/2019 3.00p 3.00p 2.95p 3.00p 3002000
23/05/2019 2.95p 3.09p 2.90p 3.00p 3320809
22/05/2019 2.90p 3.03p 2.90p 2.95p 192799
21/05/2019 2.60p 2.90p 2.57p 2.90p 196159
20/05/2019 2.65p 2.80p 2.60p 2.80p 459937
17/05/2019 2.60p 2.70p 2.52p 2.65p 1514448
16/05/2019 2.55p 2.70p 2.43p 2.60p 870055
15/05/2019 2.40p 2.55p 2.40p 2.55p 213311
14/05/2019 2.25p 2.40p 2.20p 2.40p 576434
13/05/2019 2.75p 2.75p 2.20p 2.30p 524518
10/05/2019 2.75p 2.75p 2.60p 2.75p 134622
09/05/2019 2.65p 2.75p 2.54p 2.75p 252307
08/05/2019 2.70p 2.75p 2.60p 2.65p 279113
07/05/2019 2.95p 2.95p 2.63p 2.70p 282571
03/05/2019 3.00p 3.00p 2.90p 3.00p 53112
02/05/2019 3.00p 3.00p 2.90p 3.00p 87007
01/05/2019 3.00p 3.08p 2.90p 3.00p 75108
30/04/2019 3.00p 3.07p 2.90p 3.00p 101043
29/04/2019 3.10p 3.10p 2.90p 3.00p 216170
26/04/2019 3.25p 3.25p 3.00p 3.10p 251582
25/04/2019 3.25p 3.25p 3.25p 3.25p 0
24/04/2019 3.25p 3.25p 3.20p 3.25p 11285
23/04/2019 3.25p 3.25p 3.20p 3.25p 34142
18/04/2019 3.25p 3.25p 3.20p 3.25p 25000
17/04/2019 3.25p 3.25p 3.20p 3.25p 178678
16/04/2019 3.25p 3.25p 3.25p 3.25p 0
15/04/2019 3.35p 3.40p 3.20p 3.25p 38904
12/04/2019 3.35p 3.40p 3.35p 3.35p 17754
11/04/2019 3.35p 3.35p 3.35p 3.35p 0
10/04/2019 3.45p 3.45p 3.20p 3.35p 141278
09/04/2019 3.45p 3.50p 3.30p 3.45p 226270
08/04/2019 3.20p 3.33p 3.20p 3.30p 36279
05/04/2019 3.10p 3.20p 3.00p 3.20p 151308
04/04/2019 3.30p 3.30p 3.00p 3.10p 52318
03/04/2019 3.40p 3.40p 3.00p 3.30p 128333
02/04/2019 3.45p 3.45p 3.30p 3.40p 73616
01/04/2019 3.45p 3.45p 3.30p 3.45p 34272
29/03/2019 3.45p 3.45p 3.31p 3.45p 25000
28/03/2019 3.58p 3.58p 3.30p 3.45p 349275
27/03/2019 3.40p 3.70p 3.30p 3.58p 537568
26/03/2019 3.15p 3.42p 3.15p 3.40p 469731
25/03/2019 3.10p 3.20p 3.00p 3.15p 1431621
22/03/2019 3.10p 3.20p 3.05p 3.10p 257129
21/03/2019 3.00p 3.15p 2.89p 3.10p 210582
20/03/2019 3.03p 3.04p 2.88p 3.00p 367160
19/03/2019 3.03p 3.08p 2.88p 3.03p 243378
18/03/2019 3.03p 3.03p 3.03p 3.03p 0
15/03/2019 3.03p 3.08p 2.87p 3.03p 69824
14/03/2019 3.03p 3.03p 2.87p 3.03p 21538
13/03/2019 3.03p 3.08p 3.03p 3.03p 25000
12/03/2019 3.35p 3.35p 2.86p 3.03p 1097444
11/03/2019 3.40p 3.40p 3.20p 3.35p 5009
08/03/2019 3.40p 3.40p 3.25p 3.40p 14000
07/03/2019 3.40p 3.55p 3.25p 3.40p 30783
06/03/2019 3.40p 3.40p 3.22p 3.40p 54600
05/03/2019 3.50p 3.50p 3.30p 3.40p 769000
04/03/2019 3.15p 3.60p 3.15p 3.50p 592500
01/03/2019 3.15p 3.15p 3.10p 3.15p 21177
28/02/2019 3.15p 3.29p 3.05p 3.15p 724278
27/02/2019 3.25p 3.25p 3.20p 3.25p 16312
26/02/2019 3.25p 3.25p 3.25p 3.25p 0
25/02/2019 3.05p 3.27p 3.05p 3.25p 896959
22/02/2019 3.05p 3.09p 3.03p 3.05p 17500
21/02/2019 3.05p 3.05p 3.05p 3.05p 65222
20/02/2019 3.05p 3.05p 3.00p 3.05p 91983
19/02/2019 3.05p 3.09p 3.00p 3.05p 34900
18/02/2019 3.25p 3.25p 3.02p 3.05p 388895
15/02/2019 3.25p 3.25p 3.18p 3.25p 28400
14/02/2019 3.25p 3.25p 3.10p 3.25p 136000
13/02/2019 3.25p 3.40p 3.10p 3.25p 899886
12/02/2019 3.30p 3.30p 3.10p 3.25p 182394
11/02/2019 3.55p 3.55p 3.20p 3.30p 144314
08/02/2019 3.55p 3.58p 3.55p 3.55p 55726

*Close Price adjusted for both dividends and splits