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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Dekel Agri-Vision (DI) (DKL) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2014 | 13.75p | 13.75p | 12.00p | 13.50p | 18251 |
| 12/02/2014 | 13.75p | 13.75p | 12.50p | 13.75p | 2740 |
| 11/02/2014 | 13.75p | 13.75p | 13.75p | 13.75p | 5636 |
| 10/02/2014 | 13.75p | 13.95p | 13.75p | 13.75p | 3943 |
| 07/02/2014 | 13.75p | 13.75p | 12.50p | 13.75p | 10000 |
| 06/02/2014 | 13.75p | 13.75p | 12.50p | 13.75p | 0 |
| 05/02/2014 | 13.75p | 13.75p | 12.50p | 13.75p | 8839 |
| 04/02/2014 | 13.75p | 13.75p | 12.50p | 13.75p | 0 |
| 03/02/2014 | 13.75p | 13.75p | 12.50p | 13.75p | 21567 |
| 31/01/2014 | 13.75p | 13.75p | 12.50p | 13.75p | 10020 |
| 30/01/2014 | 13.75p | 14.00p | 12.50p | 13.75p | 31000 |
| 29/01/2014 | 13.75p | 14.00p | 12.75p | 13.75p | 0 |
| 28/01/2014 | 13.75p | 14.00p | 12.75p | 13.75p | 110464 |
| 27/01/2014 | 13.75p | 13.75p | 12.50p | 13.75p | 10000 |
| 24/01/2014 | 13.75p | 14.00p | 12.50p | 13.75p | 217648 |
| 23/01/2014 | 15.00p | 15.00p | 13.00p | 13.75p | 159700 |
| 22/01/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 0 |
| 21/01/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 0 |
| 20/01/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 0 |
| 17/01/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 46000 |
| 16/01/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 0 |
| 15/01/2014 | 15.00p | 15.00p | 13.00p | 15.00p | 112404 |
| 14/01/2014 | 15.00p | 15.96p | 13.24p | 15.00p | 62477 |
| 13/01/2014 | 15.00p | 16.50p | 13.30p | 15.00p | 52448 |
| 10/01/2014 | 15.00p | 15.00p | 14.84p | 15.00p | 13451 |
| 09/01/2014 | 15.00p | 15.00p | 13.30p | 15.00p | 25071 |
| 08/01/2014 | 15.00p | 15.22p | 13.60p | 15.00p | 24733 |
| 07/01/2014 | 15.00p | 15.50p | 13.75p | 15.00p | 57003 |
| 06/01/2014 | 14.50p | 17.00p | 12.90p | 15.00p | 816142 |
| 03/01/2014 | 11.00p | 16.75p | 10.75p | 14.00p | 146022 |
| 02/01/2014 | 10.00p | 11.50p | 10.00p | 10.75p | 98791 |
| 31/12/2013 | 10.00p | 10.20p | 10.00p | 10.00p | 21944 |
| 30/12/2013 | 10.00p | 10.10p | 9.60p | 10.00p | 40489 |
| 27/12/2013 | 9.25p | 9.35p | 9.25p | 9.25p | 1200 |
| 24/12/2013 | 9.25p | 9.35p | 9.10p | 9.25p | 12640 |
| 23/12/2013 | 9.25p | 9.35p | 9.25p | 9.25p | 0 |
| 20/12/2013 | 9.25p | 9.35p | 9.25p | 9.25p | 3171 |
| 19/12/2013 | 9.25p | 9.38p | 9.25p | 9.25p | 0 |
| 18/12/2013 | 9.25p | 9.38p | 9.25p | 9.25p | 14132 |
| 17/12/2013 | 9.25p | 9.38p | 9.10p | 9.25p | 0 |
| 16/12/2013 | 9.25p | 9.38p | 9.10p | 9.25p | 13400 |
| 13/12/2013 | 9.75p | 9.75p | 8.80p | 9.25p | 163000 |
| 12/12/2013 | 9.75p | 9.90p | 9.75p | 9.75p | 2382 |
| 11/12/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 46000 |
| 10/12/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 09/12/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 1000 |
| 06/12/2013 | 9.75p | 9.75p | 9.20p | 9.75p | 1630 |
| 05/12/2013 | 9.75p | 10.05p | 9.75p | 9.75p | 1468 |
| 04/12/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 15000 |
| 03/12/2013 | 9.75p | 10.00p | 9.20p | 9.75p | 62306 |
| 02/12/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 29/11/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 17742 |
| 28/11/2013 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/11/2013 | 9.75p | 9.75p | 9.75p | 9.75p | 6484 |
| 26/11/2013 | 9.75p | 9.75p | 9.15p | 9.75p | 0 |
| 25/11/2013 | 9.75p | 9.75p | 9.15p | 9.75p | 15464 |
| 22/11/2013 | 9.75p | 9.75p | 9.75p | 9.75p | 1000 |
| 21/11/2013 | 9.75p | 9.75p | 9.75p | 9.75p | 7747 |
| 20/11/2013 | 10.00p | 10.00p | 9.60p | 9.75p | 25000 |
| 19/11/2013 | 9.75p | 10.00p | 9.50p | 10.00p | 222000 |
| 18/11/2013 | 9.00p | 10.00p | 9.00p | 9.75p | 110888 |
| 15/11/2013 | 9.00p | 9.25p | 8.65p | 9.00p | 15614 |
| 14/11/2013 | 9.00p | 9.50p | 8.50p | 9.00p | 93256 |
| 13/11/2013 | 9.00p | 9.25p | 8.50p | 9.00p | 177000 |
| 12/11/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 10757 |
| 11/11/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 16667 |
| 08/11/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 48216 |
| 07/11/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 1121 |
| 06/11/2013 | 9.00p | 9.50p | 8.78p | 9.00p | 61226 |
| 05/11/2013 | 9.00p | 9.00p | 8.78p | 9.00p | 60005 |
| 04/11/2013 | 9.25p | 9.25p | 8.50p | 9.00p | 36500 |
| 01/11/2013 | 9.50p | 9.50p | 8.00p | 9.25p | 31006 |
| 31/10/2013 | 9.75p | 9.75p | 9.00p | 9.50p | 40374 |
| 30/10/2013 | 10.00p | 10.00p | 9.55p | 9.75p | 19500 |
| 29/10/2013 | 10.25p | 10.25p | 9.00p | 10.00p | 30000 |
| 28/10/2013 | 10.25p | 10.25p | 10.20p | 10.25p | 29412 |
| 25/10/2013 | 10.50p | 10.50p | 9.50p | 10.25p | 135200 |
| 24/10/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 15971 |
| 23/10/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 72350 |
| 22/10/2013 | 9.00p | 10.98p | 8.75p | 10.50p | 281355 |
| 21/10/2013 | 8.75p | 8.75p | 8.75p | 8.75p | 1140 |
| 18/10/2013 | 8.75p | 9.25p | 8.75p | 8.75p | 304667 |
| 17/10/2013 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 16/10/2013 | 8.75p | 8.75p | 8.50p | 8.75p | 53755 |
| 15/10/2013 | 8.75p | 9.20p | 8.50p | 8.75p | 126434 |
| 14/10/2013 | 8.75p | 9.20p | 8.75p | 8.75p | 31903 |
| 11/10/2013 | 8.75p | 9.17p | 8.75p | 8.75p | 2800 |
| 10/10/2013 | 8.50p | 8.90p | 8.50p | 8.75p | 90000 |
| 09/10/2013 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/10/2013 | 8.50p | 8.50p | 8.50p | 8.50p | 25000 |
| 07/10/2013 | 8.50p | 8.50p | 8.33p | 8.50p | 14147 |
| 04/10/2013 | 8.50p | 8.50p | 8.50p | 8.50p | 2500 |
| 03/10/2013 | 8.75p | 8.75p | 8.50p | 8.50p | 40351 |
| 02/10/2013 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 01/10/2013 | 8.75p | 8.75p | 8.50p | 8.75p | 11589 |
| 30/09/2013 | 9.00p | 9.00p | 8.50p | 8.75p | 35000 |
| 27/09/2013 | 8.75p | 8.75p | 8.63p | 8.75p | 14356 |
| 26/09/2013 | 8.75p | 8.75p | 8.63p | 8.75p | 7740 |
| 25/09/2013 | 8.75p | 9.00p | 8.75p | 8.75p | 0 |
| 24/09/2013 | 9.00p | 9.00p | 8.75p | 8.75p | 56688 |
| 23/09/2013 | 9.00p | 9.00p | 8.50p | 9.00p | 534667 |
| 20/09/2013 | 9.00p | 9.00p | 8.50p | 9.00p | 11000 |
| 19/09/2013 | 8.75p | 9.00p | 8.50p | 9.00p | 24835 |
| 18/09/2013 | 8.75p | 9.10p | 8.75p | 8.75p | 0 |
| 17/09/2013 | 9.00p | 9.10p | 8.75p | 8.75p | 20000 |
| 16/09/2013 | 9.00p | 9.15p | 9.00p | 9.00p | 0 |
| 13/09/2013 | 9.00p | 9.15p | 9.00p | 9.00p | 843 |
| 12/09/2013 | 9.00p | 9.15p | 8.75p | 9.00p | 6615 |
| 11/09/2013 | 9.00p | 9.20p | 8.65p | 9.00p | 0 |
| 10/09/2013 | 9.00p | 9.20p | 8.65p | 9.00p | 118149 |
| 09/09/2013 | 9.00p | 9.00p | 8.50p | 9.00p | 63480 |
| 06/09/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 0 |
| 05/09/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 28278 |
| 04/09/2013 | 9.00p | 9.25p | 8.50p | 9.00p | 23568 |
| 03/09/2013 | 9.25p | 9.25p | 9.20p | 9.25p | 714 |
| 02/09/2013 | 9.25p | 9.25p | 9.20p | 9.25p | 390 |
| 30/08/2013 | 9.25p | 9.30p | 8.90p | 9.25p | 375259 |
| 29/08/2013 | 9.25p | 9.25p | 8.50p | 9.25p | 341000 |
| 28/08/2013 | 9.25p | 9.50p | 8.50p | 9.25p | 34122 |
| 27/08/2013 | 9.25p | 9.70p | 8.75p | 9.25p | 37942 |
| 23/08/2013 | 9.25p | 9.25p | 8.50p | 9.25p | 181521 |
| 22/08/2013 | 9.25p | 9.25p | 8.75p | 9.25p | 4908 |
| 21/08/2013 | 9.25p | 9.25p | 8.70p | 9.25p | 118389 |
| 20/08/2013 | 9.00p | 9.20p | 8.70p | 9.00p | 3109 |
| 19/08/2013 | 9.00p | 9.20p | 9.00p | 9.00p | 14130 |
| 16/08/2013 | 9.00p | 9.20p | 9.00p | 9.00p | 152 |
| 15/08/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 1028 |
| 14/08/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 0 |
| 13/08/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 0 |
| 12/08/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 300000 |
| 09/08/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 2500 |
| 08/08/2013 | 9.00p | 9.20p | 8.50p | 9.00p | 139100 |
| 07/08/2013 | 9.00p | 9.00p | 8.83p | 9.00p | 1646 |
| 06/08/2013 | 9.00p | 9.00p | 8.83p | 9.00p | 11500 |
| 05/08/2013 | 9.00p | 9.40p | 8.68p | 9.00p | 748667 |
| 02/08/2013 | 9.00p | 9.00p | 8.68p | 9.00p | 11043 |
| 01/08/2013 | 9.00p | 9.00p | 8.70p | 9.00p | 12213 |
| 31/07/2013 | 9.25p | 9.50p | 9.00p | 9.00p | 50000 |
| 30/07/2013 | 9.50p | 9.50p | 9.06p | 9.25p | 35000 |
| 29/07/2013 | 9.50p | 9.50p | 9.06p | 9.50p | 6456 |
| 26/07/2013 | 9.50p | 9.50p | 9.06p | 9.50p | 10779 |
| 25/07/2013 | 9.50p | 9.75p | 9.00p | 9.50p | 0 |
| 24/07/2013 | 9.50p | 9.75p | 9.00p | 9.50p | 0 |
| 23/07/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 17759 |
| 22/07/2013 | 9.50p | 10.00p | 9.08p | 9.50p | 33632 |
| 19/07/2013 | 9.50p | 9.50p | 9.08p | 9.50p | 0 |
| 18/07/2013 | 9.50p | 9.50p | 9.08p | 9.50p | 0 |
| 17/07/2013 | 9.50p | 9.50p | 9.08p | 9.50p | 340 |
| 16/07/2013 | 9.50p | 9.50p | 9.20p | 9.50p | 64348 |
| 15/07/2013 | 9.50p | 9.50p | 9.18p | 9.50p | 302002 |
| 12/07/2013 | 9.50p | 9.50p | 9.20p | 9.50p | 3000 |
| 11/07/2013 | 9.50p | 9.50p | 9.25p | 9.50p | 696667 |
| 10/07/2013 | 9.50p | 9.50p | 9.25p | 9.50p | 5000 |
| 09/07/2013 | 9.50p | 9.50p | 9.10p | 9.50p | 61173 |
| 08/07/2013 | 9.50p | 9.50p | 9.50p | 9.50p | 11349 |
| 05/07/2013 | 9.50p | 9.55p | 9.40p | 9.50p | 92849 |
| 04/07/2013 | 9.50p | 9.60p | 9.50p | 9.50p | 298122 |
| 03/07/2013 | 9.50p | 9.65p | 9.10p | 9.50p | 20163 |
| 02/07/2013 | 9.50p | 9.73p | 9.10p | 9.50p | 19625 |
| 01/07/2013 | 9.50p | 9.98p | 9.25p | 9.50p | 93245 |
| 28/06/2013 | 9.50p | 9.50p | 9.25p | 9.50p | 12811 |
| 27/06/2013 | 9.50p | 9.63p | 9.00p | 9.50p | 85215 |
| 26/06/2013 | 9.50p | 9.50p | 9.00p | 9.50p | 103026 |
| 25/06/2013 | 9.50p | 10.00p | 9.00p | 9.50p | 0 |
| 24/06/2013 | 9.00p | 10.00p | 9.00p | 9.50p | 184578 |
| 21/06/2013 | 8.75p | 9.40p | 8.75p | 9.00p | 54601 |
| 20/06/2013 | 9.00p | 9.20p | 8.50p | 8.75p | 445000 |
| 19/06/2013 | 9.00p | 9.40p | 8.60p | 9.00p | 0 |
| 18/06/2013 | 9.00p | 9.40p | 8.60p | 9.00p | 410287 |
| 17/06/2013 | 8.75p | 9.58p | 8.75p | 9.00p | 696667 |
| 14/06/2013 | 8.50p | 8.90p | 8.50p | 8.75p | 114000 |
| 13/06/2013 | 8.25p | 8.50p | 7.50p | 8.50p | 298200 |
| 12/06/2013 | 8.75p | 8.75p | 8.00p | 8.25p | 35000 |
| 11/06/2013 | 9.75p | 9.75p | 8.50p | 8.75p | 25000 |
| 10/06/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 0 |
| 07/06/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 0 |
| 06/06/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 46849 |
| 05/06/2013 | 9.75p | 9.75p | 9.43p | 9.75p | 0 |
| 04/06/2013 | 9.50p | 9.75p | 9.43p | 9.75p | 0 |
| 03/06/2013 | 9.50p | 9.50p | 9.43p | 9.50p | 13732 |
| 31/05/2013 | 9.50p | 9.50p | 9.01p | 9.50p | 100000 |
| 30/05/2013 | 9.50p | 9.50p | 9.45p | 9.50p | 800 |
| 29/05/2013 | 9.50p | 10.00p | 9.30p | 9.50p | 0 |
| 28/05/2013 | 9.50p | 10.00p | 9.30p | 9.50p | 0 |
| 24/05/2013 | 9.50p | 10.00p | 9.30p | 9.50p | 92378 |
| 23/05/2013 | 9.75p | 9.75p | 9.00p | 9.50p | 27742 |
| 22/05/2013 | 9.75p | 9.75p | 9.50p | 9.75p | 15500 |
| 21/05/2013 | 10.00p | 10.50p | 9.00p | 9.75p | 724226 |
| 20/05/2013 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/05/2013 | 10.00p | 10.00p | 10.00p | 10.00p | 12578 |
| 16/05/2013 | 10.00p | 10.00p | 10.00p | 10.00p | 625000 |
| 15/05/2013 | 10.50p | 10.50p | 10.00p | 10.00p | 0 |
| 14/05/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 300000 |
| 13/05/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 10/05/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 5000 |
| 09/05/2013 | 10.50p | 10.50p | 10.10p | 10.50p | 0 |
| 08/05/2013 | 10.50p | 10.50p | 10.10p | 10.50p | 966 |
| 07/05/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 20000 |
| 03/05/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 4500 |
| 02/05/2013 | 10.50p | 10.50p | 10.00p | 10.50p | 101000 |
*Close Price adjusted for both dividends and splits