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
01/05/2013 10.50p 10.50p 10.15p 10.50p 120
30/04/2013 10.50p 10.50p 10.15p 10.50p 4372
29/04/2013 10.50p 10.50p 10.00p 10.50p 116909
26/04/2013 10.50p 10.50p 10.20p 10.50p 7000
25/04/2013 10.50p 10.50p 10.23p 10.50p 1000
24/04/2013 10.50p 11.00p 10.00p 10.50p 153259
23/04/2013 10.50p 11.00p 10.25p 10.50p 747219
22/04/2013 10.25p 10.25p 9.97p 10.25p 0
19/04/2013 10.25p 10.25p 9.97p 10.25p 6032
18/04/2013 10.25p 10.25p 9.98p 10.25p 2000
17/04/2013 10.25p 10.25p 9.98p 10.25p 0
16/04/2013 10.25p 10.25p 9.98p 10.25p 0
15/04/2013 10.25p 10.25p 9.98p 10.25p 0
12/04/2013 10.25p 10.25p 9.98p 10.25p 510000
11/04/2013 10.25p 10.25p 10.00p 10.25p 0
10/04/2013 10.00p 10.25p 10.00p 10.25p 1000
09/04/2013 10.00p 10.00p 9.50p 10.00p 922
08/04/2013 10.00p 10.00p 9.50p 10.00p 1000
05/04/2013 11.25p 11.25p 9.20p 10.00p 161027
04/04/2013 11.25p 11.25p 10.00p 11.25p 22500
03/04/2013 11.25p 11.25p 10.00p 11.25p 68244
02/04/2013 11.25p 11.25p 9.50p 11.25p 127609
28/03/2013 11.25p 11.25p 10.70p 11.25p 13730
27/03/2013 11.25p 11.25p 10.00p 11.25p 55500
26/03/2013 11.25p 11.40p 10.00p 11.25p 37500
25/03/2013 11.00p 11.50p 10.10p 11.25p 95178
22/03/2013 11.00p 11.00p 10.00p 11.00p 84253
21/03/2013 11.00p 11.00p 10.38p 11.00p 15090
20/03/2013 11.00p 11.00p 10.50p 11.00p 56932
19/03/2013 11.00p 11.00p 10.50p 11.00p 143177
18/03/2013 11.25p 12.00p 10.00p 11.00p 131872

*Close Price adjusted for both dividends and splits