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
19/05/2017 14.13p 14.14p 13.88p 14.13p 317371
18/05/2017 14.13p 14.20p 14.01p 14.13p 267872
17/05/2017 14.13p 14.33p 13.85p 14.13p 175800
16/05/2017 13.75p 14.40p 13.73p 14.13p 634055
15/05/2017 13.75p 13.95p 13.69p 13.75p 217040
12/05/2017 13.75p 13.88p 13.68p 13.75p 225821
11/05/2017 13.75p 13.93p 13.50p 13.75p 566767
10/05/2017 13.75p 14.00p 13.63p 13.75p 399803
09/05/2017 13.88p 14.10p 13.63p 13.75p 155584
08/05/2017 14.00p 14.17p 13.61p 13.88p 137948
05/05/2017 13.88p 14.20p 13.80p 14.00p 163777
04/05/2017 14.25p 14.43p 13.68p 13.88p 790821
03/05/2017 14.75p 14.95p 14.10p 14.25p 656999
02/05/2017 13.75p 15.75p 13.75p 14.75p 2612377
28/04/2017 13.75p 13.75p 13.58p 13.75p 94966
27/04/2017 13.75p 13.85p 13.50p 13.75p 415344
26/04/2017 13.50p 13.75p 13.38p 13.75p 462908
25/04/2017 13.25p 13.70p 13.25p 13.50p 411796
24/04/2017 13.63p 13.65p 13.09p 13.25p 306943
21/04/2017 13.25p 13.75p 13.05p 13.63p 1061571
20/04/2017 13.38p 13.50p 13.15p 13.25p 211350
19/04/2017 13.38p 13.60p 13.00p 13.38p 607050
18/04/2017 13.75p 13.85p 13.21p 13.38p 650183
13/04/2017 13.63p 13.90p 12.98p 13.75p 542033
12/04/2017 12.88p 13.75p 12.81p 13.63p 1066419
11/04/2017 13.50p 13.70p 12.80p 12.88p 1553954
10/04/2017 13.50p 14.25p 13.09p 13.38p 4096712
07/04/2017 12.00p 12.70p 11.88p 12.63p 651716
06/04/2017 12.00p 12.13p 11.75p 12.00p 570727
05/04/2017 12.00p 12.19p 11.75p 12.00p 166559
04/04/2017 11.88p 12.20p 11.65p 12.00p 406070
03/04/2017 11.88p 11.99p 11.65p 11.88p 3038
31/03/2017 12.00p 12.00p 11.50p 11.88p 333305
30/03/2017 12.25p 12.25p 11.83p 12.00p 277428
29/03/2017 12.25p 12.40p 12.10p 12.25p 23753
28/03/2017 12.38p 12.44p 12.25p 12.25p 146399
27/03/2017 12.50p 12.50p 12.25p 12.38p 412362
24/03/2017 12.50p 12.50p 12.26p 12.50p 195000
23/03/2017 12.38p 12.73p 12.01p 12.50p 165942
22/03/2017 12.63p 12.64p 12.25p 12.38p 160057
21/03/2017 12.63p 12.65p 12.25p 12.63p 45129
20/03/2017 12.63p 12.70p 12.33p 12.63p 291734
17/03/2017 12.38p 12.99p 12.38p 12.63p 808828
16/03/2017 12.25p 12.90p 12.25p 12.50p 1674323
15/03/2017 12.25p 12.25p 12.13p 12.25p 290900
14/03/2017 12.38p 12.44p 12.06p 12.25p 136510
13/03/2017 12.38p 12.50p 12.25p 12.38p 568176
10/03/2017 12.25p 12.45p 12.05p 12.38p 313008
09/03/2017 12.25p 12.28p 12.00p 12.25p 924080
08/03/2017 11.75p 12.25p 11.73p 12.25p 398664
07/03/2017 11.75p 12.00p 11.68p 11.75p 395165
06/03/2017 11.75p 11.85p 11.38p 11.75p 415941
03/03/2017 11.75p 11.90p 11.75p 11.75p 68143
02/03/2017 11.25p 11.99p 11.18p 11.75p 204087
01/03/2017 11.25p 11.40p 11.00p 11.25p 272343
28/02/2017 11.63p 11.63p 11.00p 11.25p 1078755
27/02/2017 12.00p 12.00p 11.31p 11.63p 178673
24/02/2017 12.13p 12.13p 11.50p 12.00p 169041
23/02/2017 12.13p 12.13p 11.75p 12.13p 273682
22/02/2017 12.13p 12.19p 11.75p 12.13p 69777
21/02/2017 12.13p 12.20p 11.75p 12.13p 81479
20/02/2017 11.88p 12.13p 11.80p 12.13p 125612
17/02/2017 11.75p 12.00p 11.75p 11.88p 128577
16/02/2017 11.88p 12.00p 11.75p 11.75p 106693
15/02/2017 12.13p 12.20p 11.81p 11.88p 230089
14/02/2017 12.25p 12.40p 11.81p 12.13p 374988
13/02/2017 12.50p 12.50p 12.16p 12.25p 153169
10/02/2017 12.50p 12.67p 12.35p 12.50p 127724
09/02/2017 12.63p 12.72p 12.26p 12.50p 267778
08/02/2017 12.75p 12.80p 12.50p 12.63p 266857
07/02/2017 12.75p 12.83p 12.58p 12.75p 278253
06/02/2017 12.75p 13.00p 12.72p 12.75p 347040
03/02/2017 12.75p 12.85p 12.72p 12.75p 90532
02/02/2017 12.75p 12.85p 12.70p 12.75p 68551
01/02/2017 12.75p 12.75p 12.75p 12.75p 0
31/01/2017 12.75p 12.80p 12.58p 12.75p 190201
30/01/2017 13.25p 13.25p 12.61p 12.75p 297385
27/01/2017 13.25p 13.25p 13.05p 13.25p 70935
26/01/2017 13.12p 13.40p 12.81p 13.25p 114790
25/01/2017 13.12p 13.20p 12.80p 13.12p 24974
24/01/2017 13.00p 13.30p 12.66p 13.12p 211518
23/01/2017 13.00p 13.10p 12.65p 13.00p 92282
20/01/2017 13.00p 13.30p 12.65p 13.00p 74876
19/01/2017 13.25p 13.35p 12.56p 13.00p 617916
18/01/2017 12.88p 13.45p 12.83p 13.25p 791339
17/01/2017 12.63p 13.80p 12.61p 12.88p 2129342
16/01/2017 12.00p 12.75p 11.89p 12.50p 2042105
13/01/2017 11.63p 12.00p 11.43p 12.00p 793349
12/01/2017 11.63p 11.73p 11.39p 11.63p 419127
11/01/2017 11.50p 11.68p 11.35p 11.63p 146438
10/01/2017 11.38p 12.00p 11.38p 11.50p 1056382
09/01/2017 12.00p 12.30p 11.10p 11.38p 241585
06/01/2017 11.50p 11.70p 11.08p 11.13p 184175
05/01/2017 11.25p 11.70p 11.01p 11.50p 186672
04/01/2017 11.25p 11.48p 11.25p 11.25p 97176
03/01/2017 10.75p 11.33p 10.75p 11.25p 409736
30/12/2016 10.75p 10.90p 10.61p 10.75p 57383
29/12/2016 10.75p 10.93p 10.59p 10.75p 168731
28/12/2016 10.75p 10.90p 10.75p 10.75p 40000
23/12/2016 10.75p 10.90p 10.75p 10.75p 15957
22/12/2016 10.75p 10.90p 10.60p 10.75p 18226
21/12/2016 10.75p 10.86p 10.63p 10.75p 408632
20/12/2016 10.75p 10.95p 10.63p 10.75p 359619
19/12/2016 11.25p 11.25p 10.68p 10.75p 368655
16/12/2016 11.25p 11.25p 10.80p 11.25p 37480
15/12/2016 10.88p 11.25p 10.88p 11.25p 231749
14/12/2016 11.13p 11.15p 10.58p 10.88p 566498
13/12/2016 11.25p 11.38p 10.88p 11.13p 191911
12/12/2016 11.63p 11.63p 11.25p 11.25p 110675
09/12/2016 11.63p 11.70p 11.50p 11.63p 148192
08/12/2016 11.75p 11.85p 11.25p 11.63p 196479
07/12/2016 11.38p 11.98p 11.28p 11.75p 507440
06/12/2016 11.25p 11.45p 11.25p 11.38p 128026
05/12/2016 11.88p 12.00p 11.13p 11.25p 1017541
02/12/2016 11.88p 12.20p 11.75p 11.88p 335591
01/12/2016 11.75p 12.00p 11.75p 11.88p 405153
30/11/2016 11.75p 11.90p 11.75p 11.75p 5000
29/11/2016 11.88p 11.95p 11.59p 11.75p 91007
28/11/2016 12.13p 12.13p 11.75p 11.88p 49569
25/11/2016 12.25p 12.25p 11.98p 12.13p 42000
24/11/2016 12.25p 12.27p 12.20p 12.25p 120000
23/11/2016 12.25p 12.28p 12.00p 12.25p 133846
22/11/2016 12.25p 12.32p 12.00p 12.25p 45858
21/11/2016 12.75p 12.75p 12.05p 12.25p 534813
18/11/2016 12.38p 12.75p 12.38p 12.75p 798896
17/11/2016 12.25p 12.48p 12.00p 12.38p 271765
16/11/2016 11.88p 12.40p 11.88p 12.25p 286450
15/11/2016 11.75p 12.60p 11.75p 11.88p 690560
14/11/2016 11.63p 12.00p 11.60p 11.75p 291342
11/11/2016 11.63p 12.00p 11.60p 11.63p 418316
10/11/2016 11.38p 11.75p 11.30p 11.63p 133082
09/11/2016 11.63p 11.63p 10.95p 11.38p 142862
08/11/2016 11.63p 11.65p 11.40p 11.63p 145533
07/11/2016 11.88p 11.90p 11.15p 11.63p 307482
04/11/2016 11.88p 12.30p 11.58p 11.88p 889624
03/11/2016 11.38p 12.00p 11.38p 11.88p 244561
02/11/2016 11.75p 11.80p 11.28p 11.38p 465108
01/11/2016 11.63p 11.90p 11.38p 11.75p 356147
31/10/2016 11.38p 11.75p 11.25p 11.63p 986222
28/10/2016 11.38p 11.50p 11.26p 11.38p 139011
27/10/2016 11.38p 11.45p 11.00p 11.38p 184558
26/10/2016 11.25p 11.78p 11.00p 11.38p 530491
25/10/2016 10.75p 11.30p 10.50p 11.25p 285137
24/10/2016 10.63p 10.85p 10.63p 10.75p 548555
21/10/2016 10.63p 10.63p 10.37p 10.63p 84376
20/10/2016 10.63p 10.63p 10.25p 10.63p 171898
19/10/2016 10.63p 10.63p 10.35p 10.63p 58791
18/10/2016 10.63p 10.63p 10.35p 10.63p 39071
17/10/2016 10.63p 10.63p 10.33p 10.63p 79659
14/10/2016 10.63p 10.64p 10.33p 10.63p 136218
13/10/2016 11.00p 11.00p 10.28p 10.63p 174183
12/10/2016 10.63p 11.00p 10.50p 11.00p 110256
11/10/2016 11.13p 11.13p 10.55p 10.88p 191998
10/10/2016 11.13p 11.13p 11.00p 11.13p 39501
07/10/2016 11.13p 11.13p 10.75p 11.13p 166530
06/10/2016 11.13p 11.13p 10.78p 11.13p 84384
05/10/2016 11.13p 11.13p 10.78p 11.13p 116036
04/10/2016 11.13p 11.13p 10.77p 11.13p 44686
03/10/2016 11.13p 11.13p 10.75p 11.13p 17806
30/09/2016 11.13p 11.25p 10.75p 11.25p 78629
29/09/2016 11.00p 11.18p 11.00p 11.13p 60546
28/09/2016 10.75p 11.00p 10.33p 11.00p 523654
27/09/2016 10.75p 10.83p 10.50p 10.75p 97404
26/09/2016 10.75p 10.85p 10.55p 10.75p 94666
23/09/2016 11.13p 11.13p 10.65p 10.75p 136359
22/09/2016 11.13p 11.13p 10.77p 11.13p 131653
21/09/2016 10.88p 11.31p 10.81p 11.13p 1013989
20/09/2016 10.75p 10.80p 10.53p 10.75p 39680
19/09/2016 10.63p 10.80p 10.50p 10.75p 9579
16/09/2016 10.63p 10.70p 10.38p 10.63p 129390
15/09/2016 10.75p 10.95p 10.53p 10.63p 104061
14/09/2016 11.25p 11.25p 10.55p 10.75p 93732
13/09/2016 11.25p 11.30p 11.00p 11.25p 73057
12/09/2016 11.25p 11.39p 11.00p 11.25p 238545
09/09/2016 11.25p 11.45p 11.25p 11.25p 121488
08/09/2016 10.63p 11.39p 10.63p 11.25p 531077
07/09/2016 10.38p 10.75p 10.38p 10.63p 38360
06/09/2016 10.25p 10.50p 10.25p 10.38p 112322
05/09/2016 10.25p 10.45p 10.20p 10.25p 183137
02/09/2016 10.25p 10.50p 10.17p 10.25p 187506
01/09/2016 10.75p 10.75p 10.17p 10.25p 380355
31/08/2016 10.75p 10.75p 10.59p 10.75p 210128
30/08/2016 10.75p 10.75p 10.00p 10.75p 240445
26/08/2016 10.75p 10.75p 10.73p 10.75p 4960
25/08/2016 10.75p 10.75p 10.54p 10.75p 54704
24/08/2016 10.75p 10.79p 10.53p 10.75p 42282
23/08/2016 10.75p 10.83p 10.50p 10.75p 103051
22/08/2016 10.75p 11.00p 10.25p 10.75p 765735
19/08/2016 10.63p 10.75p 10.33p 10.75p 193346
18/08/2016 10.63p 10.65p 10.33p 10.63p 12432
17/08/2016 10.63p 10.70p 10.50p 10.63p 337501
16/08/2016 10.63p 10.63p 10.33p 10.63p 15964
15/08/2016 10.75p 10.75p 10.50p 10.63p 24283
12/08/2016 10.38p 10.75p 10.38p 10.75p 78727
11/08/2016 10.63p 10.63p 10.00p 10.38p 423096
10/08/2016 10.63p 10.63p 10.50p 10.63p 9980
09/08/2016 10.63p 10.75p 10.50p 10.63p 62451
08/08/2016 10.50p 10.63p 10.00p 10.63p 293643
05/08/2016 10.50p 10.57p 10.38p 10.50p 40721
04/08/2016 10.50p 10.60p 10.38p 10.50p 169485

*Close Price adjusted for both dividends and splits