1. Share Prices

  2. Dekel Agri-Vision PLC (DKL)

1.20p+0.00 (+0.00%)03 May 2024, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dekel Agri-Vision PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20241.20p1.25p1.17p1.20p256,901
May 2, 20241.20p1.25p1.16p1.20p258,159
May 1, 20241.20p1.25p1.15p1.20p63,542
Apr 30, 20241.20p1.16p1.16p1.20p20,000
Apr 29, 20241.20p1.25p1.14p1.20p40,458
Apr 26, 20241.23p1.25p1.21p1.20p1,657,987
Apr 25, 20241.20p1.25p1.15p1.23p25,649
Apr 24, 20241.20p1.24p1.20p1.20p1,523,072
Apr 23, 20241.23p1.21p1.20p1.20p264,641
Apr 22, 20241.27p1.33p1.21p1.23p1,133,540
Apr 19, 20241.27p1.35p1.35p1.27p145
Apr 18, 20241.27p1.33p1.20p1.27p765,943
Apr 17, 20241.27p1.35p1.35p1.27p74
Apr 16, 20241.27p1.33p1.29p1.27p500,977
Apr 15, 20241.27p1.35p1.20p1.27p479,486
Apr 12, 20241.25p1.35p1.21p1.25p858,137
Apr 11, 20241.35p1.35p1.20p1.25p5,493,726
Apr 10, 20241.35p1.38p1.31p1.35p3,447,772
Apr 9, 20241.35p1.39p1.32p1.35p1,545,356
Apr 8, 20241.32p1.43p1.25p1.35p8,030,079
Apr 4, 20241.32p1.33p1.29p1.32p4,068,497
Apr 3, 20241.32p1.40p1.27p1.32p567,361
Apr 2, 20241.32p1.40p1.29p1.32p634,957
Mar 28, 20241.32p1.40p1.25p1.32p1,249,396
Mar 27, 20241.15p1.36p1.20p1.32p1,326,886
Mar 26, 20241.25p1.32p1.13p1.15p3,282,593
Mar 25, 20241.25p1.21p1.21p1.25p30,155
Mar 22, 20241.25p1.24p1.15p1.25p1,896,294
Mar 21, 20241.25p1.24p1.24p1.25p1,286,695
Mar 20, 20241.25p1.30p1.21p1.25p20,399
Mar 19, 20241.43p1.40p1.21p1.28p4,173,062
Mar 18, 20241.43p1.45p1.41p1.43p160,000
Mar 15, 20241.45p1.41p1.31p1.43p1,414,042
Mar 14, 20241.45p1.48p1.40p1.45p766,505
Mar 13, 20241.45p1.50p1.40p1.45p2,479,268
Mar 12, 20241.30p1.70p1.30p1.45p4,685,329
Mar 11, 20241.25p1.32p1.20p1.30p1,443,454
Mar 8, 20241.20p1.30p1.24p1.25p483,746
Mar 7, 20241.20p1.18p1.18p1.20p221,357
Mar 6, 20241.25p1.30p1.20p1.20p230,394
Mar 5, 20241.25p1.30p1.20p1.25p71,323
Mar 1, 20241.25p1.30p1.21p1.25p82,406
Feb 29, 20241.25p1.21p1.20p1.25p17,314
Feb 28, 20241.25p1.21p1.20p1.25p2,214,779
Feb 26, 20241.25p1.30p1.21p1.25p511,205
Feb 23, 20241.25p1.25p1.20p1.25p27,033
Feb 22, 20241.25p1.30p1.23p1.25p726,612
Feb 21, 20241.25p1.30p1.20p1.25p4,408,232
Feb 19, 20241.25p1.21p1.21p1.25p22,005
Feb 16, 20241.25p1.21p1.21p1.25p50,000
12345
Showing 1 to 50 of 236

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.