1.33p+0.00 (+0.00%)28 Mar 2024, 16:30
Dekel Agri-Vision PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1.32p | 1.40p | 1.25p | 1.32p | 1,249,396 |
Mar 27, 2024 | 1.15p | 1.36p | 1.20p | 1.32p | 1,326,886 |
Mar 26, 2024 | 1.25p | 1.32p | 1.13p | 1.15p | 3,282,593 |
Mar 25, 2024 | 1.25p | 1.21p | 1.21p | 1.25p | 30,155 |
Mar 22, 2024 | 1.25p | 1.24p | 1.15p | 1.25p | 1,896,294 |
Mar 21, 2024 | 1.25p | 1.24p | 1.24p | 1.25p | 1,286,695 |
Mar 20, 2024 | 1.25p | 1.30p | 1.21p | 1.25p | 20,399 |
Mar 19, 2024 | 1.43p | 1.40p | 1.21p | 1.28p | 4,173,062 |
Mar 18, 2024 | 1.43p | 1.45p | 1.41p | 1.43p | 160,000 |
Mar 15, 2024 | 1.45p | 1.41p | 1.31p | 1.43p | 1,414,042 |
Mar 14, 2024 | 1.45p | 1.48p | 1.40p | 1.45p | 766,505 |
Mar 13, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 2,479,268 |
Mar 12, 2024 | 1.30p | 1.70p | 1.30p | 1.45p | 4,685,329 |
Mar 11, 2024 | 1.25p | 1.32p | 1.20p | 1.30p | 1,443,454 |
Mar 8, 2024 | 1.20p | 1.30p | 1.24p | 1.25p | 483,746 |
Mar 7, 2024 | 1.20p | 1.18p | 1.18p | 1.20p | 221,357 |
Mar 6, 2024 | 1.25p | 1.30p | 1.20p | 1.20p | 230,394 |
Mar 5, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 71,323 |
Mar 1, 2024 | 1.25p | 1.30p | 1.21p | 1.25p | 82,406 |
Feb 29, 2024 | 1.25p | 1.21p | 1.20p | 1.25p | 17,314 |
Feb 28, 2024 | 1.25p | 1.21p | 1.20p | 1.25p | 2,214,779 |
Feb 26, 2024 | 1.25p | 1.30p | 1.21p | 1.25p | 511,205 |
Feb 23, 2024 | 1.25p | 1.25p | 1.20p | 1.25p | 27,033 |
Feb 22, 2024 | 1.25p | 1.30p | 1.23p | 1.25p | 726,612 |
Feb 21, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 4,408,232 |
Feb 19, 2024 | 1.25p | 1.21p | 1.21p | 1.25p | 22,005 |
Feb 16, 2024 | 1.25p | 1.21p | 1.21p | 1.25p | 50,000 |
Feb 15, 2024 | 1.25p | 1.26p | 1.21p | 1.25p | 5,246,031 |
Feb 14, 2024 | 1.25p | 1.30p | 1.21p | 1.25p | 2,671,378 |
Feb 13, 2024 | 1.35p | 1.30p | 1.20p | 1.25p | 6,335,812 |
Feb 12, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 3,229,013 |
Feb 8, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 15,686 |
Feb 7, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 33,048 |
Feb 5, 2024 | 1.35p | 1.40p | 1.31p | 1.35p | 22,195 |
Feb 2, 2024 | 1.35p | 1.36p | 1.31p | 1.35p | 76,481 |
Feb 1, 2024 | 1.35p | 1.36p | 1.36p | 1.35p | 21,994 |
Jan 31, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 141,559 |
Jan 30, 2024 | 1.35p | 1.43p | 1.30p | 1.35p | 110,799 |
Jan 29, 2024 | 1.35p | 1.36p | 1.31p | 1.35p | 95,881 |
Jan 26, 2024 | 1.35p | 1.39p | 1.30p | 1.35p | 1,032,943 |
Jan 25, 2024 | 1.45p | 1.47p | 1.30p | 1.35p | 5,650,294 |
Jan 24, 2024 | 1.45p | 1.48p | 1.40p | 1.45p | 1,283,136 |
Jan 23, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 595,489 |
Jan 22, 2024 | 1.45p | 1.49p | 1.40p | 1.45p | 2,637,227 |
Jan 19, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 63,014 |
Jan 18, 2024 | 1.45p | 1.47p | 1.40p | 1.45p | 351,237 |
Jan 17, 2024 | 1.52p | 1.50p | 1.42p | 1.45p | 1,518,658 |
Jan 16, 2024 | 1.52p | 1.55p | 1.50p | 1.52p | 3,574,733 |
Jan 15, 2024 | 1.52p | 1.52p | 1.52p | 1.52p | 2,197,368 |
Jan 12, 2024 | 1.55p | 1.60p | 1.50p | 1.52p | 2,777,639 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.