1.20p+0.00 (+0.00%)20 Jun 2024, 14:28
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

 
     
DateOpenHighLowCloseVolume
Jun 19, 20241.18p1.25p1.16p1.20p853,813
Jun 18, 20241.18p1.16p1.16p1.18p2,000
Jun 17, 20241.18p1.19p1.16p1.18p30,500
Jun 14, 20241.18p1.19p1.19p1.18p49,832
Jun 12, 20241.20p1.25p1.15p1.18p511,923
Jun 11, 20241.20p1.25p1.15p1.20p40,692
Jun 7, 20241.18p1.20p1.20p1.18p354
Jun 6, 20241.15p1.20p1.15p1.18p2,287,596
Jun 5, 20241.15p1.20p1.18p1.15p800,250
Jun 4, 20241.15p1.20p1.17p1.15p43,522
Jun 3, 20241.15p1.17p1.10p1.15p694,375
May 31, 20241.15p1.18p1.10p1.15p50,740
May 30, 20241.15p1.20p1.10p1.15p536
May 29, 20241.15p1.20p1.10p1.15p22,220
May 28, 20241.15p1.20p1.12p1.15p3,204
May 24, 20241.18p1.25p1.11p1.15p377,236
May 23, 20241.18p1.18p1.10p1.18p50,947
May 22, 20241.18p1.25p1.17p1.18p54,873
May 21, 20241.18p1.17p1.11p1.18p504,800
May 20, 20241.18p1.25p1.10p1.18p1,993,686
May 17, 20241.18p1.20p1.12p1.18p823,185
May 16, 20241.18p1.13p1.12p1.18p468,158
May 15, 20241.18p1.25p1.25p1.18p400
May 14, 20241.18p1.20p1.11p1.18p629,212
May 13, 20241.20p1.25p1.10p1.18p1,224,146
May 10, 20241.20p1.25p1.16p1.20p2,348,332
May 9, 20241.20p1.25p1.16p1.20p1,145,955
May 8, 20241.20p1.25p1.16p1.20p128,514
May 7, 20241.20p1.25p1.15p1.20p166,895
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
Showing 1 to 50 of 234