1. Share Prices

  2. Dekel Agri-Vision PLC (DKL)

1.35p-0.07 (-5.16%)03 Jan 2025, 10:15
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
Jan 2, 20251.43p1.35p1.35p1.43p8
Dec 31, 20241.43p1.35p1.35p1.43p3,671
Dec 30, 20241.43p1.50p1.50p1.43p145
Dec 24, 20241.43p1.50p1.35p1.43p645,156
Dec 23, 20241.43p1.44p1.36p1.43p53,984
Dec 20, 20241.43p1.50p1.50p1.43p100
Dec 19, 20241.43p1.36p1.36p1.43p16,289
Dec 18, 20241.48p1.50p1.35p1.43p422,898
Dec 17, 20241.52p1.60p1.35p1.35p229,660
Dec 16, 20241.55p1.60p1.46p1.52p1,002,127
Dec 13, 20241.55p1.54p1.54p1.55p563,802
Dec 12, 20241.55p1.60p1.45p1.55p25,304
Dec 11, 20241.57p1.51p1.51p1.55p939,588
Dec 10, 20241.65p1.65p1.52p1.63p894,661
Dec 9, 20241.48p1.64p1.40p1.55p2,341,713
Dec 6, 20241.48p1.55p1.52p1.48p445,746
Dec 5, 20241.48p1.51p1.40p1.48p551,531
Dec 4, 20241.45p1.50p1.40p1.48p2,808,107
Dec 3, 20241.40p1.58p1.45p1.45p2,266,544
Dec 2, 20241.32p1.45p1.34p1.40p1,550,705
Nov 29, 20241.32p1.40p1.40p1.32p395,575
Nov 28, 20241.32p1.40p1.40p1.32p15,000
Nov 27, 20241.35p1.45p1.25p1.32p475,256
Nov 25, 20241.38p1.45p1.25p1.35p228,359
Nov 22, 20241.38p1.33p1.30p1.38p170,598
Nov 21, 20241.38p1.30p1.30p1.38p424,526
Nov 20, 20241.38p1.45p1.33p1.38p252,943
Nov 19, 20241.38p1.42p1.33p1.38p358,850
Nov 18, 20241.38p1.43p1.33p1.38p175,626
Nov 15, 20241.40p1.50p1.32p1.38p4,025,114
Nov 13, 20241.40p1.35p1.32p1.40p4,000,000
Nov 12, 20241.40p1.50p1.30p1.40p2,300,672
Nov 11, 20241.27p1.48p1.32p1.40p4,361,291
Nov 8, 20241.27p1.34p1.27p1.27p7,875,484
Nov 7, 20241.27p1.34p1.30p1.27p1,233,766
Nov 6, 20241.27p1.25p1.25p1.27p25,000
Nov 5, 20241.27p1.34p1.25p1.27p61,731
Nov 4, 20241.27p1.35p1.24p1.27p717,703
Nov 1, 20241.27p1.33p1.24p1.27p805,359
Oct 31, 20241.32p1.35p1.33p1.27p774,962
Oct 30, 20241.27p1.35p1.33p1.32p826,200
Oct 29, 20241.30p1.40p1.20p1.27p22,796
Oct 28, 20241.32p1.31p1.23p1.30p1,287,609
Oct 25, 20241.35p1.31p1.25p1.32p120,350
Oct 24, 20241.35p1.35p1.35p1.35p663
Oct 23, 20241.35p1.36p1.36p1.35p25,000
Oct 22, 20241.35p1.37p1.30p1.35p747,543
Oct 21, 20241.35p1.40p1.30p1.35p136,978
Oct 18, 20241.35p1.40p1.40p1.35p20,000
Oct 17, 20241.35p1.30p1.30p1.35p278,657
12345
Showing 1 to 50 of 233

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC133.904.28
Ocado Group PLC327.303.84
Harbour Energy PLC266.402.19
Ao World PLC105.562.09
Ithaca Energy PLC119.891.60
Plus500 LTD2,600.001.56

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,600.00-2.70
Wood Group (John) PLC66.26-1.55
Carnival PLC1,805.16-1.65
Entain PLC683.60-1.61
Impax Environmental Markets PLC383.83-1.58
Easyjet PLC548.80-1.54