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
19/10/2015 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
28/09/2015 10.50p 10.50p 10.00p 10.50p 168437
25/09/2015 10.50p 10.52p 10.00p 10.50p 22034
24/09/2015 10.50p 10.58p 10.30p 10.50p 35232
23/09/2015 10.50p 10.60p 10.50p 10.50p 14434
22/09/2015 10.50p 10.50p 10.30p 10.50p 20000
21/09/2015 10.50p 10.65p 10.30p 10.50p 26760
18/09/2015 10.50p 10.70p 10.25p 10.50p 66565
17/09/2015 10.25p 10.70p 9.80p 10.50p 506901
16/09/2015 10.25p 10.28p 10.00p 10.25p 37570
15/09/2015 10.75p 10.75p 10.00p 10.25p 193966
14/09/2015 11.25p 11.38p 10.30p 10.75p 162274
11/09/2015 10.00p 10.00p 9.63p 10.00p 104984
10/09/2015 10.00p 10.00p 9.61p 10.00p 49000
09/09/2015 10.00p 10.00p 9.60p 10.00p 67974
08/09/2015 10.00p 10.00p 9.63p 10.00p 17660
07/09/2015 10.00p 10.00p 10.00p 10.00p 1591
04/09/2015 10.00p 10.00p 9.63p 10.00p 26338
03/09/2015 10.00p 10.00p 9.90p 10.00p 28300
02/09/2015 10.00p 10.00p 9.55p 10.00p 205311
01/09/2015 10.00p 10.00p 9.85p 10.00p 15750
28/08/2015 10.20p 10.20p 9.70p 10.00p 47405
27/08/2015 10.00p 10.20p 9.50p 10.20p 314728
26/08/2015 10.50p 10.50p 9.50p 10.00p 667601
25/08/2015 10.75p 10.79p 10.00p 10.50p 332624
24/08/2015 10.65p 10.65p 10.00p 10.25p 122249
21/08/2015 10.60p 10.80p 10.50p 10.65p 143186
20/08/2015 10.75p 10.99p 10.50p 10.60p 179510
19/08/2015 10.75p 10.99p 10.65p 10.75p 110503
18/08/2015 10.75p 10.75p 10.59p 10.75p 146327
17/08/2015 11.25p 11.25p 10.00p 10.50p 115149
14/08/2015 11.25p 11.25p 11.00p 11.25p 13557
13/08/2015 11.60p 11.60p 11.20p 11.25p 44270
12/08/2015 11.75p 11.75p 11.50p 11.60p 92370
11/08/2015 11.30p 11.33p 11.20p 11.30p 58404
10/08/2015 11.30p 11.36p 11.20p 11.30p 81295
07/08/2015 11.40p 11.40p 11.21p 11.30p 54880
06/08/2015 11.65p 11.65p 11.21p 11.40p 96019
05/08/2015 11.75p 11.75p 11.56p 11.65p 15000
04/08/2015 11.75p 11.75p 11.75p 11.75p 0
03/08/2015 11.75p 11.75p 11.58p 11.75p 19469
31/07/2015 11.75p 11.85p 11.58p 11.75p 10000
30/07/2015 11.75p 11.75p 11.58p 11.75p 4000
29/07/2015 11.75p 11.88p 11.58p 11.75p 18576
28/07/2015 11.75p 11.94p 11.51p 11.75p 38733
27/07/2015 11.75p 11.99p 11.51p 11.75p 9344
24/07/2015 11.95p 12.00p 11.70p 11.70p 137803
23/07/2015 11.75p 11.90p 11.50p 11.75p 125972
22/07/2015 12.20p 12.20p 11.50p 11.75p 81618
21/07/2015 12.25p 12.40p 12.00p 12.00p 792277
20/07/2015 12.25p 12.39p 12.10p 12.25p 53110
17/07/2015 12.25p 12.38p 12.10p 12.25p 211617
16/07/2015 12.25p 12.50p 12.10p 12.25p 269352
15/07/2015 12.00p 12.50p 12.00p 12.25p 661709
14/07/2015 12.00p 12.40p 12.00p 12.00p 100170
13/07/2015 11.75p 12.40p 11.75p 12.20p 79131
10/07/2015 11.75p 12.42p 11.75p 11.75p 9533
09/07/2015 11.75p 12.30p 11.75p 11.75p 21224
08/07/2015 11.75p 12.30p 11.50p 11.75p 458723
07/07/2015 12.65p 13.10p 11.75p 11.90p 203957
06/07/2015 12.40p 12.40p 12.05p 12.40p 34456
03/07/2015 12.40p 12.68p 12.20p 12.40p 255684
02/07/2015 11.85p 12.90p 11.85p 12.40p 929228
01/07/2015 11.75p 12.18p 11.61p 11.85p 213399
30/06/2015 11.75p 11.90p 11.60p 11.75p 15779
29/06/2015 12.35p 12.35p 11.21p 11.75p 260931
26/06/2015 13.25p 13.38p 12.04p 12.35p 152170
25/06/2015 12.00p 12.50p 11.60p 12.50p 309566
24/06/2015 11.50p 12.20p 11.50p 12.00p 78780
23/06/2015 11.50p 11.81p 11.50p 11.50p 71750
22/06/2015 11.50p 11.75p 11.50p 11.50p 14796
19/06/2015 11.50p 11.75p 11.50p 11.50p 26761
18/06/2015 11.50p 11.80p 11.35p 11.50p 35404
17/06/2015 11.50p 11.85p 11.50p 11.50p 39509
16/06/2015 11.50p 11.85p 11.50p 11.50p 66001
15/06/2015 12.00p 12.00p 11.50p 11.50p 112586
12/06/2015 11.75p 12.00p 11.60p 12.00p 302750
11/06/2015 12.25p 12.25p 11.75p 11.75p 110228
10/06/2015 12.25p 12.25p 12.15p 12.25p 49066
09/06/2015 12.25p 12.30p 12.00p 12.25p 94087
08/06/2015 12.25p 12.30p 12.20p 12.25p 47529
05/06/2015 12.25p 12.30p 12.00p 12.25p 154542
04/06/2015 12.00p 12.45p 12.00p 12.25p 526457
03/06/2015 12.00p 12.10p 11.80p 12.00p 69429
02/06/2015 12.00p 12.18p 11.80p 12.00p 97917
01/06/2015 12.00p 12.50p 11.80p 12.00p 84521
29/05/2015 12.00p 12.19p 11.80p 12.00p 133184
28/05/2015 12.25p 12.25p 11.80p 12.00p 233326
27/05/2015 11.85p 12.25p 11.81p 12.25p 325244
26/05/2015 11.85p 11.89p 11.50p 11.85p 142970
22/05/2015 11.75p 11.90p 11.50p 11.85p 104423
21/05/2015 11.75p 11.90p 11.50p 11.75p 35749
20/05/2015 12.35p 12.35p 11.75p 11.75p 187763
19/05/2015 12.35p 12.35p 12.23p 12.35p 51363
18/05/2015 12.50p 12.54p 12.21p 12.35p 366482
15/05/2015 13.00p 13.00p 12.26p 12.50p 237170
14/05/2015 12.75p 12.75p 12.01p 12.15p 590016
13/05/2015 12.25p 13.00p 12.25p 12.75p 867226
12/05/2015 12.25p 12.40p 12.00p 12.25p 265431
11/05/2015 12.25p 12.80p 12.13p 12.25p 715554
08/05/2015 11.75p 12.45p 11.75p 12.25p 843562
07/05/2015 12.25p 12.38p 11.75p 11.75p 544749
06/05/2015 12.40p 12.70p 12.00p 12.25p 945980
05/05/2015 13.25p 16.19p 12.10p 12.40p 2851924
01/05/2015 10.25p 10.25p 10.03p 10.25p 2558
30/04/2015 10.25p 10.25p 9.50p 10.25p 20391
29/04/2015 10.25p 10.25p 9.50p 10.25p 26000
28/04/2015 10.25p 10.25p 9.66p 10.25p 60000
27/04/2015 9.75p 10.25p 9.50p 10.25p 434924
24/04/2015 10.25p 10.25p 9.65p 9.75p 65295
23/04/2015 9.75p 10.25p 9.75p 10.25p 186100
22/04/2015 9.75p 9.98p 9.75p 9.75p 22946
21/04/2015 10.25p 10.25p 9.66p 9.75p 29816
20/04/2015 10.25p 10.25p 9.65p 10.25p 83665
17/04/2015 10.25p 10.25p 9.75p 10.25p 28455
16/04/2015 9.60p 10.25p 9.30p 10.25p 153938
15/04/2015 9.60p 9.89p 9.29p 9.60p 41214
14/04/2015 10.00p 10.15p 9.25p 9.60p 347603
13/04/2015 9.75p 10.30p 9.50p 10.00p 747073
10/04/2015 9.50p 10.20p 9.50p 9.75p 983356
09/04/2015 9.50p 9.50p 9.00p 9.00p 84395
08/04/2015 9.50p 9.70p 9.25p 9.50p 87007
07/04/2015 9.75p 10.00p 8.50p 9.50p 986523
02/04/2015 8.75p 9.00p 8.55p 8.75p 837963
01/04/2015 9.50p 9.50p 8.00p 8.75p 558590
31/03/2015 9.50p 9.50p 9.00p 9.50p 29598
30/03/2015 9.50p 9.50p 9.00p 9.50p 55612
27/03/2015 9.50p 9.50p 9.00p 9.50p 6789
26/03/2015 9.50p 9.50p 9.00p 9.50p 34388
25/03/2015 9.50p 10.00p 9.50p 9.50p 114348
24/03/2015 9.50p 9.80p 9.50p 9.50p 6100
23/03/2015 10.00p 10.02p 9.30p 9.50p 657637
20/03/2015 9.75p 10.40p 9.75p 10.00p 360121
19/03/2015 9.75p 9.90p 9.60p 9.75p 51214
18/03/2015 10.25p 10.25p 9.15p 9.75p 290340
17/03/2015 10.25p 10.25p 10.00p 10.25p 31389
16/03/2015 10.25p 10.35p 10.00p 10.25p 176956
13/03/2015 10.30p 10.50p 10.25p 10.25p 156126
12/03/2015 10.50p 10.85p 10.00p 10.30p 183007
11/03/2015 10.50p 10.85p 9.70p 10.50p 373783
10/03/2015 10.50p 10.95p 10.10p 10.50p 153053
09/03/2015 10.25p 12.00p 10.25p 10.50p 841817
06/03/2015 10.25p 10.25p 10.25p 10.25p 0
05/03/2015 10.25p 10.50p 10.25p 10.25p 172
04/03/2015 10.50p 10.80p 10.00p 10.25p 90007
03/03/2015 11.25p 11.25p 10.00p 10.50p 702924
02/03/2015 11.25p 11.60p 10.50p 11.25p 88507
27/02/2015 11.25p 11.25p 11.25p 11.25p 0
26/02/2015 11.25p 11.62p 10.95p 11.25p 187952
25/02/2015 11.50p 11.50p 10.95p 11.25p 131554
24/02/2015 12.00p 12.00p 11.00p 11.50p 35000
23/02/2015 11.50p 12.00p 11.30p 12.00p 70007
20/02/2015 11.25p 11.75p 11.25p 11.50p 9050
19/02/2015 11.25p 11.50p 10.70p 11.25p 45000
18/02/2015 11.25p 11.25p 11.25p 11.25p 0
17/02/2015 11.25p 11.50p 10.80p 11.25p 240892
16/02/2015 11.00p 11.50p 10.50p 11.25p 310783
13/02/2015 11.00p 11.00p 10.75p 11.00p 10000
12/02/2015 11.00p 11.50p 11.00p 11.00p 37415
11/02/2015 10.75p 11.13p 10.75p 11.00p 52159
10/02/2015 10.75p 11.00p 10.75p 10.75p 23500
09/02/2015 10.75p 11.50p 10.30p 10.75p 31932
06/02/2015 10.75p 11.13p 10.20p 10.75p 36448
05/02/2015 10.25p 10.80p 10.10p 10.75p 197444
04/02/2015 10.00p 10.80p 10.00p 10.25p 55900
03/02/2015 10.25p 10.25p 9.95p 10.00p 50000
02/02/2015 10.25p 11.00p 9.90p 10.25p 162951
30/01/2015 10.50p 10.50p 9.75p 10.25p 74508
29/01/2015 10.75p 10.75p 9.00p 10.25p 125000
28/01/2015 11.25p 11.25p 9.60p 10.75p 110772
27/01/2015 11.00p 11.25p 11.00p 11.25p 0
26/01/2015 11.00p 11.00p 10.50p 11.00p 36704
23/01/2015 11.25p 11.25p 10.50p 11.00p 43500
22/01/2015 11.75p 11.85p 11.00p 11.25p 16000
21/01/2015 11.75p 11.97p 11.75p 11.75p 1700
20/01/2015 11.75p 11.75p 11.00p 11.75p 25000
19/01/2015 12.25p 12.25p 11.00p 11.75p 16808
16/01/2015 12.00p 12.89p 11.30p 12.25p 25863
15/01/2015 11.00p 12.70p 10.80p 12.00p 49191
14/01/2015 10.75p 10.75p 10.10p 10.75p 76000
13/01/2015 10.75p 10.75p 10.65p 10.75p 20000
12/01/2015 10.75p 10.75p 10.75p 10.75p 0
09/01/2015 10.75p 10.75p 10.65p 10.75p 9272
08/01/2015 10.75p 10.75p 10.75p 10.75p 0
07/01/2015 10.75p 10.75p 10.05p 10.75p 199870
06/01/2015 10.75p 10.75p 10.75p 10.75p 391

*Close Price adjusted for both dividends and splits