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:
- 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
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
Dekel Agri-Vision (DI) (DKL) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/08/2019 | 2.65p | 2.78p | 2.65p | 2.65p | 60500 |
| 28/08/2019 | 2.65p | 2.75p | 2.50p | 2.65p | 12534 |
| 27/08/2019 | 2.65p | 2.80p | 2.25p | 2.65p | 144900 |
| 23/08/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 22/08/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 21/08/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 280000 |
| 20/08/2019 | 2.65p | 2.65p | 2.51p | 2.65p | 86168 |
| 19/08/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 55609 |
| 16/08/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 15/08/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 14/08/2019 | 2.65p | 2.65p | 2.51p | 2.65p | 16000 |
| 13/08/2019 | 2.70p | 2.70p | 2.65p | 2.70p | 35505 |
| 12/08/2019 | 2.70p | 2.80p | 2.65p | 2.70p | 63983 |
| 09/08/2019 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 08/08/2019 | 2.70p | 2.90p | 2.63p | 2.70p | 1513175 |
| 07/08/2019 | 3.00p | 3.00p | 2.60p | 2.70p | 702009 |
| 06/08/2019 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 05/08/2019 | 3.05p | 3.05p | 2.80p | 3.00p | 33743 |
| 02/08/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/08/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 17238 |
| 31/07/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 110887 |
| 30/07/2019 | 3.10p | 3.10p | 2.90p | 3.05p | 69148 |
| 29/07/2019 | 3.10p | 3.15p | 2.93p | 3.10p | 121430 |
| 26/07/2019 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 25/07/2019 | 3.05p | 3.10p | 3.05p | 3.10p | 50697 |
| 24/07/2019 | 3.05p | 3.09p | 3.00p | 3.05p | 330000 |
| 23/07/2019 | 3.05p | 3.18p | 2.90p | 3.05p | 393035 |
| 22/07/2019 | 3.05p | 3.10p | 3.04p | 3.05p | 170074 |
| 19/07/2019 | 3.00p | 3.00p | 2.90p | 3.00p | 48889 |
| 18/07/2019 | 3.00p | 3.00p | 2.90p | 3.00p | 6617 |
| 17/07/2019 | 3.05p | 3.05p | 2.90p | 3.00p | 100000 |
| 16/07/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 20847 |
| 15/07/2019 | 3.05p | 3.05p | 2.94p | 3.05p | 1476 |
| 12/07/2019 | 3.05p | 3.05p | 2.94p | 3.05p | 15487 |
| 11/07/2019 | 3.05p | 3.08p | 2.94p | 3.05p | 27462 |
| 10/07/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 26000 |
| 09/07/2019 | 3.05p | 3.05p | 2.90p | 3.05p | 10904 |
| 08/07/2019 | 3.05p | 3.05p | 2.97p | 3.05p | 45401 |
| 05/07/2019 | 3.10p | 3.15p | 2.91p | 3.00p | 93741 |
| 04/07/2019 | 3.10p | 3.29p | 2.91p | 3.10p | 206622 |
| 03/07/2019 | 3.10p | 3.18p | 3.00p | 3.10p | 250643 |
| 02/07/2019 | 3.10p | 3.18p | 3.00p | 3.10p | 228108 |
| 01/07/2019 | 3.00p | 3.18p | 3.00p | 3.10p | 239323 |
| 28/06/2019 | 2.95p | 3.10p | 2.95p | 3.00p | 234963 |
| 27/06/2019 | 2.95p | 3.08p | 2.95p | 2.95p | 355518 |
| 26/06/2019 | 3.20p | 3.20p | 3.00p | 3.20p | 25000 |
| 25/06/2019 | 3.20p | 3.24p | 3.00p | 3.20p | 130814 |
| 24/06/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 21/06/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 20/06/2019 | 3.20p | 3.29p | 3.02p | 3.20p | 128711 |
| 19/06/2019 | 3.10p | 3.18p | 3.00p | 3.10p | 51500 |
| 18/06/2019 | 3.10p | 3.20p | 3.00p | 3.10p | 124106 |
| 17/06/2019 | 3.35p | 3.35p | 3.10p | 3.10p | 127889 |
| 14/06/2019 | 3.45p | 3.58p | 3.20p | 3.35p | 637843 |
| 13/06/2019 | 3.70p | 3.70p | 3.35p | 3.45p | 363995 |
| 12/06/2019 | 3.70p | 3.71p | 3.70p | 3.70p | 40554 |
| 11/06/2019 | 3.70p | 3.75p | 3.70p | 3.70p | 37499 |
| 10/06/2019 | 3.70p | 3.78p | 3.50p | 3.70p | 206606 |
| 07/06/2019 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 06/06/2019 | 3.70p | 3.70p | 3.64p | 3.70p | 39888 |
| 05/06/2019 | 3.20p | 3.80p | 3.20p | 3.70p | 576227 |
| 04/06/2019 | 3.05p | 3.40p | 3.05p | 3.20p | 70822 |
| 03/06/2019 | 3.00p | 3.30p | 2.95p | 3.05p | 307164 |
| 31/05/2019 | 3.00p | 3.00p | 2.95p | 3.00p | 8081 |
| 30/05/2019 | 3.00p | 3.00p | 2.95p | 3.00p | 200 |
| 29/05/2019 | 2.95p | 3.07p | 2.91p | 3.00p | 183022 |
| 28/05/2019 | 3.00p | 3.00p | 2.90p | 2.95p | 80705 |
| 24/05/2019 | 3.00p | 3.00p | 2.95p | 3.00p | 3002000 |
| 23/05/2019 | 2.95p | 3.09p | 2.90p | 3.00p | 3320809 |
| 22/05/2019 | 2.90p | 3.03p | 2.90p | 2.95p | 192799 |
| 21/05/2019 | 2.60p | 2.90p | 2.57p | 2.90p | 196159 |
| 20/05/2019 | 2.65p | 2.80p | 2.60p | 2.80p | 459937 |
| 17/05/2019 | 2.60p | 2.70p | 2.52p | 2.65p | 1514448 |
| 16/05/2019 | 2.55p | 2.70p | 2.43p | 2.60p | 870055 |
| 15/05/2019 | 2.40p | 2.55p | 2.40p | 2.55p | 213311 |
| 14/05/2019 | 2.25p | 2.40p | 2.20p | 2.40p | 576434 |
| 13/05/2019 | 2.75p | 2.75p | 2.20p | 2.30p | 524518 |
| 10/05/2019 | 2.75p | 2.75p | 2.60p | 2.75p | 134622 |
| 09/05/2019 | 2.65p | 2.75p | 2.54p | 2.75p | 252307 |
| 08/05/2019 | 2.70p | 2.75p | 2.60p | 2.65p | 279113 |
| 07/05/2019 | 2.95p | 2.95p | 2.63p | 2.70p | 282571 |
| 03/05/2019 | 3.00p | 3.00p | 2.90p | 3.00p | 53112 |
| 02/05/2019 | 3.00p | 3.00p | 2.90p | 3.00p | 87007 |
| 01/05/2019 | 3.00p | 3.08p | 2.90p | 3.00p | 75108 |
| 30/04/2019 | 3.00p | 3.07p | 2.90p | 3.00p | 101043 |
| 29/04/2019 | 3.10p | 3.10p | 2.90p | 3.00p | 216170 |
| 26/04/2019 | 3.25p | 3.25p | 3.00p | 3.10p | 251582 |
| 25/04/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/04/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 11285 |
| 23/04/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 34142 |
| 18/04/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 25000 |
| 17/04/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 178678 |
| 16/04/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/04/2019 | 3.35p | 3.40p | 3.20p | 3.25p | 38904 |
| 12/04/2019 | 3.35p | 3.40p | 3.35p | 3.35p | 17754 |
| 11/04/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 10/04/2019 | 3.45p | 3.45p | 3.20p | 3.35p | 141278 |
| 09/04/2019 | 3.45p | 3.50p | 3.30p | 3.45p | 226270 |
| 08/04/2019 | 3.20p | 3.33p | 3.20p | 3.30p | 36279 |
| 05/04/2019 | 3.10p | 3.20p | 3.00p | 3.20p | 151308 |
| 04/04/2019 | 3.30p | 3.30p | 3.00p | 3.10p | 52318 |
| 03/04/2019 | 3.40p | 3.40p | 3.00p | 3.30p | 128333 |
| 02/04/2019 | 3.45p | 3.45p | 3.30p | 3.40p | 73616 |
| 01/04/2019 | 3.45p | 3.45p | 3.30p | 3.45p | 34272 |
| 29/03/2019 | 3.45p | 3.45p | 3.31p | 3.45p | 25000 |
| 28/03/2019 | 3.58p | 3.58p | 3.30p | 3.45p | 349275 |
| 27/03/2019 | 3.40p | 3.70p | 3.30p | 3.58p | 537568 |
| 26/03/2019 | 3.15p | 3.42p | 3.15p | 3.40p | 469731 |
| 25/03/2019 | 3.10p | 3.20p | 3.00p | 3.15p | 1431621 |
| 22/03/2019 | 3.10p | 3.20p | 3.05p | 3.10p | 257129 |
| 21/03/2019 | 3.00p | 3.15p | 2.89p | 3.10p | 210582 |
| 20/03/2019 | 3.03p | 3.04p | 2.88p | 3.00p | 367160 |
| 19/03/2019 | 3.03p | 3.08p | 2.88p | 3.03p | 243378 |
| 18/03/2019 | 3.03p | 3.03p | 3.03p | 3.03p | 0 |
| 15/03/2019 | 3.03p | 3.08p | 2.87p | 3.03p | 69824 |
| 14/03/2019 | 3.03p | 3.03p | 2.87p | 3.03p | 21538 |
| 13/03/2019 | 3.03p | 3.08p | 3.03p | 3.03p | 25000 |
| 12/03/2019 | 3.35p | 3.35p | 2.86p | 3.03p | 1097444 |
| 11/03/2019 | 3.40p | 3.40p | 3.20p | 3.35p | 5009 |
| 08/03/2019 | 3.40p | 3.40p | 3.25p | 3.40p | 14000 |
| 07/03/2019 | 3.40p | 3.55p | 3.25p | 3.40p | 30783 |
| 06/03/2019 | 3.40p | 3.40p | 3.22p | 3.40p | 54600 |
| 05/03/2019 | 3.50p | 3.50p | 3.30p | 3.40p | 769000 |
| 04/03/2019 | 3.15p | 3.60p | 3.15p | 3.50p | 592500 |
| 01/03/2019 | 3.15p | 3.15p | 3.10p | 3.15p | 21177 |
| 28/02/2019 | 3.15p | 3.29p | 3.05p | 3.15p | 724278 |
| 27/02/2019 | 3.25p | 3.25p | 3.20p | 3.25p | 16312 |
| 26/02/2019 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/02/2019 | 3.05p | 3.27p | 3.05p | 3.25p | 896959 |
| 22/02/2019 | 3.05p | 3.09p | 3.03p | 3.05p | 17500 |
| 21/02/2019 | 3.05p | 3.05p | 3.05p | 3.05p | 65222 |
| 20/02/2019 | 3.05p | 3.05p | 3.00p | 3.05p | 91983 |
| 19/02/2019 | 3.05p | 3.09p | 3.00p | 3.05p | 34900 |
| 18/02/2019 | 3.25p | 3.25p | 3.02p | 3.05p | 388895 |
| 15/02/2019 | 3.25p | 3.25p | 3.18p | 3.25p | 28400 |
| 14/02/2019 | 3.25p | 3.25p | 3.10p | 3.25p | 136000 |
| 13/02/2019 | 3.25p | 3.40p | 3.10p | 3.25p | 899886 |
| 12/02/2019 | 3.30p | 3.30p | 3.10p | 3.25p | 182394 |
| 11/02/2019 | 3.55p | 3.55p | 3.20p | 3.30p | 144314 |
| 08/02/2019 | 3.55p | 3.58p | 3.55p | 3.55p | 55726 |
| 07/02/2019 | 3.55p | 3.55p | 3.55p | 3.55p | 30000 |
| 06/02/2019 | 3.60p | 3.60p | 3.50p | 3.55p | 5458 |
| 05/02/2019 | 3.60p | 3.67p | 3.60p | 3.60p | 41472 |
| 04/02/2019 | 3.65p | 3.75p | 3.55p | 3.60p | 255298 |
| 01/02/2019 | 3.65p | 3.75p | 3.65p | 3.65p | 28327 |
| 31/01/2019 | 3.65p | 3.72p | 3.55p | 3.65p | 169465 |
| 30/01/2019 | 3.75p | 3.75p | 3.65p | 3.65p | 23368 |
| 29/01/2019 | 3.90p | 3.90p | 3.55p | 3.80p | 197990 |
| 28/01/2019 | 3.95p | 3.95p | 3.80p | 3.90p | 82229 |
| 25/01/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 24/01/2019 | 3.95p | 3.95p | 3.85p | 3.95p | 38865 |
| 23/01/2019 | 3.95p | 3.95p | 3.80p | 3.95p | 126282 |
| 22/01/2019 | 4.00p | 4.00p | 3.80p | 3.95p | 70000 |
| 21/01/2019 | 4.10p | 4.10p | 3.90p | 4.00p | 120000 |
| 18/01/2019 | 4.10p | 4.10p | 3.93p | 4.10p | 43196 |
| 17/01/2019 | 4.10p | 4.10p | 3.90p | 4.10p | 644250 |
| 16/01/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 15/01/2019 | 4.10p | 4.14p | 3.92p | 4.10p | 174583 |
| 14/01/2019 | 4.25p | 4.35p | 3.85p | 4.10p | 241981 |
| 11/01/2019 | 3.75p | 4.40p | 3.61p | 4.25p | 1031779 |
| 10/01/2019 | 3.15p | 3.65p | 3.15p | 3.65p | 719753 |
| 09/01/2019 | 3.15p | 3.22p | 3.01p | 3.15p | 30910 |
| 08/01/2019 | 3.20p | 3.28p | 3.00p | 3.15p | 364284 |
| 07/01/2019 | 3.20p | 3.32p | 3.08p | 3.20p | 262819 |
| 04/01/2019 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 03/01/2019 | 3.20p | 3.33p | 3.20p | 3.20p | 2000 |
| 02/01/2019 | 3.20p | 3.37p | 3.00p | 3.20p | 236073 |
| 31/12/2018 | 3.33p | 3.33p | 3.06p | 3.20p | 127116 |
| 28/12/2018 | 3.33p | 3.40p | 3.33p | 3.33p | 5162 |
| 27/12/2018 | 3.33p | 3.40p | 3.25p | 3.33p | 92606 |
| 24/12/2018 | 3.38p | 3.44p | 3.00p | 3.33p | 338743 |
| 21/12/2018 | 3.38p | 3.50p | 3.26p | 3.38p | 601200 |
| 20/12/2018 | 3.08p | 3.08p | 3.02p | 3.08p | 60000 |
| 19/12/2018 | 3.20p | 3.20p | 3.00p | 3.08p | 767245 |
| 18/12/2018 | 3.20p | 3.20p | 3.18p | 3.20p | 453631 |
| 17/12/2018 | 3.20p | 3.21p | 3.20p | 3.20p | 11433 |
| 14/12/2018 | 3.23p | 3.23p | 3.18p | 3.20p | 32349 |
| 13/12/2018 | 3.23p | 3.25p | 3.23p | 3.23p | 29047 |
| 12/12/2018 | 3.30p | 3.35p | 3.23p | 3.23p | 338150 |
| 11/12/2018 | 3.60p | 3.60p | 3.30p | 3.30p | 510000 |
| 10/12/2018 | 3.75p | 3.88p | 3.55p | 3.75p | 190766 |
| 07/12/2018 | 3.75p | 3.89p | 3.75p | 3.75p | 12571 |
| 06/12/2018 | 3.90p | 3.90p | 3.75p | 3.75p | 20000 |
| 05/12/2018 | 4.00p | 4.00p | 3.90p | 3.90p | 75370 |
| 04/12/2018 | 4.13p | 4.50p | 4.05p | 4.10p | 428448 |
| 03/12/2018 | 3.75p | 4.19p | 3.60p | 4.13p | 229291 |
| 30/11/2018 | 3.75p | 3.82p | 3.58p | 3.75p | 7011 |
| 29/11/2018 | 3.75p | 3.82p | 3.56p | 3.75p | 191143 |
| 28/11/2018 | 3.75p | 3.75p | 3.53p | 3.75p | 500 |
| 27/11/2018 | 3.75p | 3.75p | 3.50p | 3.75p | 60000 |
| 26/11/2018 | 3.75p | 3.75p | 3.50p | 3.75p | 158495 |
| 23/11/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/11/2018 | 3.75p | 3.75p | 3.53p | 3.75p | 5694 |
| 21/11/2018 | 3.98p | 3.98p | 3.72p | 3.75p | 65000 |
| 20/11/2018 | 3.75p | 3.98p | 3.75p | 3.98p | 30000 |
| 19/11/2018 | 3.75p | 3.89p | 3.53p | 3.75p | 256955 |
| 16/11/2018 | 3.75p | 3.75p | 3.55p | 3.75p | 41841 |
| 15/11/2018 | 3.75p | 3.79p | 3.55p | 3.75p | 127525 |
| 14/11/2018 | 3.75p | 3.75p | 3.55p | 3.75p | 7050 |
| 13/11/2018 | 3.85p | 3.85p | 3.55p | 3.75p | 75447 |
*Close Price adjusted for both dividends and splits