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
13/07/2016 12.13p 12.70p 11.89p 12.38p 661333
12/07/2016 11.88p 12.00p 10.83p 11.00p 479108
11/07/2016 12.00p 12.13p 11.75p 11.88p 94163
08/07/2016 11.75p 12.00p 11.30p 11.75p 419246
07/07/2016 13.25p 13.38p 11.51p 11.75p 624944
06/07/2016 13.25p 13.25p 13.00p 13.00p 89649
05/07/2016 13.25p 13.38p 13.05p 13.25p 51368
04/07/2016 12.63p 13.40p 12.63p 13.25p 453802
01/07/2016 12.75p 12.92p 12.50p 12.63p 40219
30/06/2016 12.75p 12.93p 12.30p 12.75p 178746
29/06/2016 12.75p 13.00p 12.55p 12.75p 167704
28/06/2016 12.75p 13.00p 12.50p 12.75p 455766
27/06/2016 12.75p 13.20p 12.55p 12.75p 184853
24/06/2016 12.38p 12.75p 11.88p 12.75p 13966
23/06/2016 13.12p 13.40p 12.60p 12.75p 133567
22/06/2016 12.25p 13.45p 12.25p 13.12p 294086
21/06/2016 12.75p 13.45p 12.00p 12.25p 404937
20/06/2016 13.00p 13.25p 12.67p 13.00p 178698
17/06/2016 13.00p 13.20p 12.66p 13.00p 22291
16/06/2016 13.00p 13.20p 12.80p 13.00p 38115
15/06/2016 12.75p 13.50p 12.55p 13.00p 991741
14/06/2016 12.75p 12.78p 12.50p 12.75p 271206
13/06/2016 12.75p 12.80p 12.50p 12.75p 133802
10/06/2016 12.75p 12.88p 12.50p 12.75p 93651
09/06/2016 12.75p 12.90p 12.50p 12.75p 69263
08/06/2016 12.75p 12.90p 12.75p 12.75p 55104
07/06/2016 13.00p 13.00p 12.53p 12.75p 72972
06/06/2016 13.25p 13.25p 12.70p 13.00p 130297
03/06/2016 13.25p 13.43p 13.00p 13.25p 219238
02/06/2016 13.25p 13.50p 13.10p 13.25p 75745
01/06/2016 13.25p 13.40p 13.00p 13.25p 152867
31/05/2016 13.25p 13.40p 13.00p 13.25p 140972
27/05/2016 13.50p 13.50p 13.00p 13.25p 52192
26/05/2016 13.50p 13.60p 13.00p 13.50p 108882
25/05/2016 13.50p 13.80p 13.05p 13.50p 93196
24/05/2016 13.00p 13.90p 13.00p 13.50p 166561
23/05/2016 13.00p 13.24p 12.81p 13.00p 17464
20/05/2016 13.00p 13.25p 13.00p 13.00p 328558
19/05/2016 12.75p 13.25p 12.75p 13.00p 116236
18/05/2016 12.75p 13.00p 12.60p 12.75p 135505
17/05/2016 13.25p 13.33p 12.56p 12.75p 165870
16/05/2016 13.25p 13.40p 13.00p 13.25p 116291
13/05/2016 13.75p 13.75p 13.00p 13.25p 117250
12/05/2016 13.75p 13.80p 13.75p 13.75p 13500
11/05/2016 13.75p 13.82p 13.50p 13.75p 63091
10/05/2016 13.75p 13.82p 13.50p 13.75p 26922
09/05/2016 13.75p 13.85p 13.50p 13.75p 17500
06/05/2016 13.75p 13.87p 13.60p 13.75p 119439
05/05/2016 13.75p 13.98p 13.50p 13.75p 109578
04/05/2016 13.75p 13.85p 13.50p 13.75p 69783
03/05/2016 14.50p 14.50p 13.50p 13.75p 163166
29/04/2016 14.50p 14.50p 13.75p 14.50p 66022
28/04/2016 14.50p 14.55p 14.00p 14.50p 17727
27/04/2016 14.50p 14.60p 14.01p 14.50p 151349
26/04/2016 13.75p 14.50p 13.65p 14.50p 229723
25/04/2016 14.50p 14.90p 13.65p 13.75p 415385
22/04/2016 15.25p 15.25p 14.05p 14.50p 246806
21/04/2016 15.50p 15.50p 15.00p 15.25p 119410
20/04/2016 15.50p 15.70p 15.10p 15.50p 217937
19/04/2016 15.25p 15.67p 15.00p 15.50p 381180
18/04/2016 15.25p 15.50p 15.00p 15.25p 427021
15/04/2016 15.75p 15.90p 15.00p 15.25p 480316
14/04/2016 16.25p 16.50p 15.30p 15.75p 753596
13/04/2016 15.75p 15.90p 15.50p 15.75p 443260
12/04/2016 15.75p 16.00p 15.55p 15.75p 176601
11/04/2016 16.00p 16.80p 15.50p 15.75p 923953
08/04/2016 15.75p 16.42p 15.50p 16.00p 353198
07/04/2016 15.25p 17.00p 15.00p 15.75p 1044740
06/04/2016 14.75p 15.85p 14.67p 15.25p 837386
05/04/2016 15.25p 15.25p 14.00p 14.75p 1149006
04/04/2016 14.00p 14.50p 13.75p 14.00p 444384
01/04/2016 14.00p 14.30p 13.75p 14.00p 37284
31/03/2016 13.25p 14.39p 13.20p 14.00p 284931
30/03/2016 13.75p 13.75p 12.80p 13.25p 372744
29/03/2016 13.75p 14.00p 13.10p 13.75p 695146
24/03/2016 14.25p 14.43p 13.66p 13.75p 161702
23/03/2016 14.50p 15.00p 14.00p 14.25p 390568
22/03/2016 14.00p 15.25p 13.75p 14.50p 409354
21/03/2016 13.00p 14.49p 12.80p 14.00p 527692
18/03/2016 12.25p 13.50p 12.25p 13.00p 1172562
17/03/2016 12.25p 12.50p 12.10p 12.25p 442272
16/03/2016 12.00p 12.50p 11.75p 12.25p 347088
15/03/2016 11.75p 12.00p 11.70p 11.75p 13027
14/03/2016 11.75p 12.00p 11.65p 11.75p 47107
11/03/2016 12.00p 12.40p 11.75p 12.00p 136103
10/03/2016 12.00p 12.50p 11.70p 12.00p 213199
09/03/2016 12.00p 12.30p 11.70p 12.00p 58998
08/03/2016 12.00p 12.35p 11.75p 12.00p 15048
07/03/2016 12.00p 12.50p 11.50p 12.00p 503537
04/03/2016 11.50p 12.40p 11.35p 12.00p 266174
03/03/2016 11.50p 11.50p 11.35p 11.50p 3084
02/03/2016 11.50p 11.85p 11.30p 11.50p 171152
01/03/2016 11.50p 11.90p 11.25p 11.50p 77800
29/02/2016 11.75p 11.90p 11.25p 11.50p 294276
26/02/2016 11.65p 11.75p 11.40p 11.75p 133500
25/02/2016 11.65p 11.70p 11.30p 11.65p 426691
24/02/2016 11.75p 11.85p 11.50p 11.65p 47225
23/02/2016 11.75p 11.99p 11.55p 11.75p 85535
22/02/2016 11.75p 12.00p 11.55p 11.75p 31202
19/02/2016 11.75p 11.90p 11.75p 11.75p 34627
18/02/2016 12.00p 12.50p 11.60p 11.75p 263468
17/02/2016 11.75p 12.35p 11.75p 12.00p 96012
16/02/2016 11.25p 11.90p 11.05p 11.75p 244694
15/02/2016 11.00p 11.25p 11.00p 11.25p 274350
12/02/2016 11.00p 11.30p 10.55p 11.00p 91391
11/02/2016 11.00p 11.39p 10.38p 11.00p 491988
10/02/2016 11.00p 11.50p 10.70p 11.00p 253307
09/02/2016 11.00p 11.35p 10.70p 11.00p 86800
08/02/2016 11.00p 11.45p 10.70p 11.00p 105864
05/02/2016 11.50p 11.50p 10.50p 11.00p 372493
04/02/2016 11.50p 11.50p 11.00p 11.50p 146874
03/02/2016 11.50p 11.70p 11.25p 11.50p 58120
02/02/2016 11.75p 11.78p 11.50p 11.50p 46087
01/02/2016 11.25p 11.80p 11.25p 11.75p 159839
29/01/2016 10.75p 11.50p 10.75p 11.25p 119766
28/01/2016 11.50p 11.50p 10.70p 10.75p 136603
27/01/2016 11.25p 11.50p 11.00p 11.50p 97171
26/01/2016 11.75p 11.90p 11.10p 11.25p 90147
25/01/2016 11.75p 11.95p 11.55p 11.75p 26674
22/01/2016 12.00p 12.00p 11.00p 11.75p 335493
21/01/2016 11.50p 11.50p 10.45p 11.00p 320534
20/01/2016 11.25p 11.50p 10.76p 11.50p 217660
19/01/2016 11.75p 11.75p 11.10p 11.25p 186213
18/01/2016 12.00p 12.00p 11.55p 11.75p 76908
15/01/2016 12.00p 12.03p 11.66p 12.00p 42729
14/01/2016 12.50p 12.50p 11.65p 12.00p 455680
13/01/2016 12.50p 12.77p 11.75p 12.50p 339019
12/01/2016 12.50p 12.80p 12.33p 12.50p 55098
11/01/2016 12.50p 12.88p 12.00p 12.50p 44490
08/01/2016 12.25p 12.75p 12.25p 12.50p 217548
07/01/2016 12.75p 12.80p 12.25p 12.25p 258508
06/01/2016 12.75p 13.00p 12.50p 12.75p 1364172
05/01/2016 12.50p 12.75p 12.05p 12.50p 165309
04/01/2016 12.50p 12.80p 12.25p 12.50p 99117
31/12/2015 12.50p 12.75p 12.25p 12.50p 26808
30/12/2015 12.50p 12.80p 12.36p 12.50p 95852
29/12/2015 12.50p 12.80p 12.00p 12.50p 137617
24/12/2015 12.50p 12.60p 12.10p 12.50p 143006
23/12/2015 12.50p 12.74p 12.10p 12.50p 94418
22/12/2015 12.25p 12.90p 12.00p 12.50p 404144
21/12/2015 12.50p 13.00p 12.10p 12.25p 634748
18/12/2015 11.75p 12.00p 11.75p 11.75p 313297
17/12/2015 11.75p 12.00p 11.70p 11.75p 251240
16/12/2015 11.75p 11.90p 11.50p 11.75p 81617
15/12/2015 12.00p 12.20p 11.53p 11.75p 355250
14/12/2015 12.00p 12.35p 11.67p 12.00p 81188
11/12/2015 12.00p 12.38p 11.65p 12.00p 34412
10/12/2015 12.25p 12.50p 12.00p 12.25p 48500
09/12/2015 12.50p 12.70p 12.00p 12.25p 1957983
08/12/2015 11.75p 12.90p 11.75p 12.50p 534643
07/12/2015 11.50p 12.00p 11.15p 11.50p 306012
04/12/2015 11.50p 11.68p 11.10p 11.50p 113158
03/12/2015 11.50p 11.75p 11.10p 11.50p 26886
02/12/2015 11.50p 11.70p 11.50p 11.50p 43500
01/12/2015 11.50p 11.50p 11.05p 11.50p 6000
30/11/2015 11.50p 11.75p 11.05p 11.50p 12572
27/11/2015 11.75p 11.87p 11.00p 11.50p 207663
26/11/2015 12.00p 12.00p 11.55p 11.75p 18644
25/11/2015 12.00p 12.00p 11.60p 12.00p 1000
24/11/2015 12.00p 12.25p 12.00p 12.00p 128339
23/11/2015 12.25p 12.50p 11.65p 12.00p 484584
20/11/2015 12.75p 13.00p 12.00p 12.25p 147493
19/11/2015 11.75p 13.00p 11.75p 12.75p 438796
18/11/2015 10.50p 12.50p 10.00p 11.75p 838607
17/11/2015 10.50p 10.82p 10.50p 10.50p 4500
16/11/2015 10.50p 10.90p 10.15p 10.50p 70118
13/11/2015 10.75p 10.90p 10.50p 10.75p 117115
12/11/2015 11.00p 11.00p 10.50p 10.75p 99861
11/11/2015 11.00p 11.40p 11.00p 11.00p 276475
10/11/2015 11.00p 11.00p 10.80p 11.00p 60379
09/11/2015 11.00p 11.25p 10.51p 11.00p 64348
06/11/2015 10.60p 11.35p 10.55p 11.00p 438063
05/11/2015 9.75p 10.80p 9.55p 10.60p 10848677
04/11/2015 9.75p 9.80p 9.50p 9.75p 107748
03/11/2015 10.25p 10.25p 9.75p 9.75p 69710
02/11/2015 10.35p 10.35p 10.00p 10.25p 135869
30/10/2015 10.25p 10.35p 9.50p 10.35p 162268
29/10/2015 10.25p 10.35p 10.00p 10.25p 57216
28/10/2015 10.25p 10.25p 10.23p 10.25p 24328
27/10/2015 10.10p 11.00p 10.00p 10.25p 323711
26/10/2015 10.10p 10.25p 10.10p 10.10p 17231
23/10/2015 10.10p 10.25p 10.10p 10.10p 9761
22/10/2015 10.10p 10.34p 9.80p 10.10p 26534
21/10/2015 10.10p 10.25p 10.00p 10.10p 65532
20/10/2015 10.10p 10.10p 10.00p 10.10p 74874
19/10/2015 9.75p 10.10p 9.75p 10.10p 99611
16/10/2015 10.00p 10.00p 9.55p 9.75p 93116
15/10/2015 10.00p 10.00p 9.55p 10.00p 60581
14/10/2015 10.00p 10.00p 9.55p 10.00p 113731
13/10/2015 10.00p 10.00p 9.55p 10.00p 112711
12/10/2015 10.00p 10.14p 10.00p 10.00p 20000
09/10/2015 10.00p 10.20p 9.63p 10.00p 47802
08/10/2015 10.00p 10.00p 10.00p 10.00p 154075
07/10/2015 10.00p 10.00p 10.00p 10.00p 12681
06/10/2015 10.75p 10.80p 9.70p 10.00p 334233
05/10/2015 9.75p 9.78p 9.75p 9.75p 34468
02/10/2015 10.00p 10.00p 9.60p 9.75p 84977
01/10/2015 10.50p 10.50p 8.49p 10.00p 2077771
30/09/2015 10.50p 10.50p 9.75p 10.50p 578961
29/09/2015 10.50p 10.50p 10.00p 10.50p 11332

*Close Price adjusted for both dividends and splits