1.33p+0.00 (+0.00%)28 Mar 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dekel Agri-Vision PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 15, 20241.25p1.26p1.21p1.25p5,246,031
Feb 14, 20241.25p1.30p1.21p1.25p2,671,378
Feb 13, 20241.35p1.30p1.20p1.25p6,335,812
Feb 12, 20241.35p1.40p1.30p1.35p3,229,013
Feb 8, 20241.35p1.40p1.30p1.35p15,686
Feb 7, 20241.35p1.40p1.30p1.35p33,048
Feb 5, 20241.35p1.40p1.31p1.35p22,195
Feb 2, 20241.35p1.36p1.31p1.35p76,481
Feb 1, 20241.35p1.36p1.36p1.35p21,994
Jan 31, 20241.35p1.40p1.30p1.35p141,559
Jan 30, 20241.35p1.43p1.30p1.35p110,799
Jan 29, 20241.35p1.36p1.31p1.35p95,881
Jan 26, 20241.35p1.39p1.30p1.35p1,032,943
Jan 25, 20241.45p1.47p1.30p1.35p5,650,294
Jan 24, 20241.45p1.48p1.40p1.45p1,283,136
Jan 23, 20241.45p1.50p1.40p1.45p595,489
Jan 22, 20241.45p1.49p1.40p1.45p2,637,227
Jan 19, 20241.45p1.50p1.40p1.45p63,014
Jan 18, 20241.45p1.47p1.40p1.45p351,237
Jan 17, 20241.52p1.50p1.42p1.45p1,518,658
Jan 16, 20241.52p1.55p1.50p1.52p3,574,733
Jan 15, 20241.52p1.52p1.52p1.52p2,197,368
Jan 12, 20241.55p1.60p1.50p1.52p2,777,639
Showing 1 to 50 of 236