Shares Magazine
1.25p-0.05 (-4.00%)20 Sep 2024, 10:25
Dekel Agri-Vision PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2024 | 1.25p | 1.24p | 1.24p | 1.25p | 7,870 |
| Sep 18, 2024 | 1.25p | 1.33p | 1.30p | 1.25p | 11,215 |
| Sep 17, 2024 | 1.25p | 1.33p | 1.20p | 1.25p | 6,778 |
| Sep 16, 2024 | 1.25p | 1.29p | 1.24p | 1.25p | 210,367 |
| Sep 12, 2024 | 1.25p | 1.30p | 1.24p | 1.25p | 12,893 |
| Sep 11, 2024 | 1.25p | 1.30p | 1.23p | 1.25p | 900,200 |
| Sep 10, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 1,020,384 |
| Sep 9, 2024 | 1.25p | 1.30p | 1.27p | 1.25p | 250,194 |
| Sep 6, 2024 | 1.25p | 1.25p | 1.22p | 1.25p | 505,000 |
| Sep 5, 2024 | 1.25p | 1.30p | 1.28p | 1.25p | 4,615 |
| Sep 4, 2024 | 1.25p | 1.28p | 1.22p | 1.25p | 1,366,766 |
| Sep 3, 2024 | 1.23p | 1.30p | 1.25p | 1.25p | 751,945 |
| Sep 2, 2024 | 1.23p | 1.26p | 1.18p | 1.23p | 246,471 |
| Aug 30, 2024 | 1.23p | 1.27p | 1.18p | 1.23p | 344,401 |
| Aug 29, 2024 | 1.23p | 1.27p | 1.18p | 1.23p | 48,434 |
| Aug 27, 2024 | 1.23p | 1.30p | 1.15p | 1.23p | 121,832 |
| Aug 23, 2024 | 1.23p | 1.24p | 1.18p | 1.23p | 258,511 |
| Aug 20, 2024 | 1.20p | 1.17p | 1.15p | 1.20p | 263,223 |
| Aug 19, 2024 | 1.20p | 1.25p | 1.15p | 1.20p | 11,691 |
| Aug 16, 2024 | 1.20p | 1.21p | 1.21p | 1.20p | 100,000 |
| Aug 15, 2024 | 1.20p | 1.20p | 1.18p | 1.20p | 720,200 |
| Aug 14, 2024 | 1.20p | 1.19p | 1.15p | 1.20p | 312,988 |
| Aug 13, 2024 | 1.20p | 1.25p | 1.25p | 1.20p | 83 |
| Aug 12, 2024 | 1.07p | 1.25p | 1.15p | 1.20p | 845,626 |
| Aug 9, 2024 | 1.07p | 1.03p | 1.03p | 1.07p | 6,578 |
| Aug 8, 2024 | 1.07p | 1.11p | 1.09p | 1.07p | 300,000 |
| Aug 7, 2024 | 1.07p | 1.09p | 1.09p | 1.07p | 10,000 |
| Aug 6, 2024 | 1.07p | 1.02p | 1.02p | 1.07p | 420 |
| Aug 5, 2024 | 1.13p | 1.15p | 1.10p | 1.07p | 508,921 |
| Aug 2, 2024 | 1.15p | 1.12p | 1.10p | 1.15p | 311,716 |
| Aug 1, 2024 | 1.15p | 1.18p | 1.18p | 1.15p | 1 |
| Jul 30, 2024 | 1.15p | 1.12p | 1.10p | 1.15p | 82,500 |
| Jul 29, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 6,555 |
| Jul 26, 2024 | 1.15p | 1.18p | 1.12p | 1.15p | 251,185 |
| Jul 25, 2024 | 1.15p | 1.20p | 1.19p | 1.15p | 618 |
| Jul 24, 2024 | 1.15p | 1.10p | 1.10p | 1.15p | 41,339 |
| Jul 23, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 17,169 |
| Jul 22, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 301,471 |
| Jul 19, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 361,513 |
| Jul 18, 2024 | 1.15p | 1.20p | 1.11p | 1.15p | 218,500 |
| Jul 17, 2024 | 1.15p | 1.20p | 1.11p | 1.15p | 228,838 |
| Jul 16, 2024 | 1.15p | 1.20p | 1.16p | 1.15p | 134,583 |
| Jul 15, 2024 | 1.15p | 1.20p | 1.20p | 1.15p | 4,265 |
| Jul 11, 2024 | 1.15p | 1.16p | 1.16p | 1.15p | 231,990 |
| Jul 10, 2024 | 1.15p | 1.16p | 1.16p | 1.15p | 130,706 |
| Jul 9, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1,821 |
| Jul 5, 2024 | 1.15p | 1.15p | 1.11p | 1.15p | 349,656 |
| Jul 4, 2024 | 1.15p | 1.22p | 1.10p | 1.15p | 63,642 |
| Jul 3, 2024 | 1.15p | 1.14p | 1.14p | 1.15p | 11,973 |
| Jul 2, 2024 | 1.15p | 1.19p | 1.19p | 1.15p | 167,795 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 113.90 | 7.05 |
| Essentra PLC | 148.80 | 2.62 |
| Volution Group PLC | 567.50 | 2.44 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Johnson Matthey PLC | 1,470.29 | -8.51 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Bridgepoint Group PLC | 357.32 | -6.75 |
| Firstgroup PLC | 145.71 | -5.26 |