Shares Magazine
1.05p+0.00 (+0.00%)02 May 2025, 08:00
Dekel Agri-Vision PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.05p | 1.09p | 1.09p | 1.05p | 50,000 |
| May 1, 2025 | 1.10p | 1.10p | 1.00p | 1.05p | 303,858 |
| Apr 30, 2025 | 1.10p | 1.10p | 1.10p | 1.10p | 50,000 |
| Apr 29, 2025 | 1.10p | 1.17p | 1.17p | 1.10p | 164 |
| Apr 28, 2025 | 1.13p | 1.20p | 1.00p | 1.10p | 13,867 |
| Apr 25, 2025 | 1.13p | 1.19p | 1.19p | 1.13p | 3,622 |
| Apr 24, 2025 | 1.13p | 1.20p | 1.20p | 1.13p | 350 |
| Apr 22, 2025 | 1.13p | 1.05p | 1.05p | 1.13p | 40,000 |
| Apr 17, 2025 | 1.07p | 1.09p | 1.05p | 1.13p | 343,410 |
| Apr 16, 2025 | 1.18p | 1.23p | 1.05p | 1.13p | 79,377 |
| Apr 15, 2025 | 1.18p | 1.30p | 1.06p | 1.18p | 334,496 |
| Apr 14, 2025 | 1.18p | 1.07p | 1.05p | 1.18p | 80,597 |
| Apr 11, 2025 | 1.18p | 1.24p | 1.05p | 1.18p | 541,587 |
| Apr 10, 2025 | 1.15p | 1.39p | 1.11p | 1.18p | 1,459,800 |
| Apr 9, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 302,732 |
| Apr 8, 2025 | 1.13p | 1.15p | 1.00p | 1.07p | 884,148 |
| Apr 7, 2025 | 1.18p | 1.15p | 1.10p | 1.13p | 2,186,099 |
| Apr 4, 2025 | 1.18p | 1.15p | 1.15p | 1.18p | 87,261 |
| Apr 2, 2025 | 1.18p | 1.15p | 1.15p | 1.18p | 35,000 |
| Apr 1, 2025 | 1.18p | 1.20p | 1.15p | 1.18p | 20,839 |
| Mar 31, 2025 | 1.18p | 1.13p | 1.11p | 1.18p | 2,000,000 |
| Mar 28, 2025 | 1.18p | 1.15p | 1.15p | 1.18p | 28,936 |
| Mar 27, 2025 | 1.18p | 1.19p | 1.13p | 1.13p | 35,170 |
| Mar 26, 2025 | 1.18p | 1.19p | 1.13p | 1.18p | 4,066 |
| Mar 25, 2025 | 1.18p | 1.20p | 1.15p | 1.18p | 46,554 |
| Mar 24, 2025 | 1.18p | 1.15p | 1.15p | 1.18p | 20,000 |
| Mar 21, 2025 | 1.23p | 1.20p | 1.15p | 1.18p | 145 |
| Mar 20, 2025 | 1.23p | 1.15p | 1.15p | 1.23p | 100,000 |
| Mar 19, 2025 | 1.23p | 1.15p | 1.15p | 1.23p | 3,761 |
| Mar 18, 2025 | 1.23p | 1.22p | 1.15p | 1.23p | 1,126,778 |
| Mar 17, 2025 | 1.23p | 1.20p | 1.10p | 1.23p | 395,812 |
| Mar 14, 2025 | 1.23p | 1.17p | 1.15p | 1.23p | 250,000 |
| Mar 13, 2025 | 1.23p | 1.17p | 1.17p | 1.23p | 75,000 |
| Mar 12, 2025 | 1.25p | 1.30p | 1.15p | 1.15p | 783,048 |
| Mar 10, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 631 |
| Mar 7, 2025 | 1.13p | 1.11p | 1.11p | 1.13p | 8,506 |
| Mar 5, 2025 | 1.13p | 1.13p | 1.10p | 1.13p | 5,142 |
| Mar 4, 2025 | 1.13p | 1.15p | 1.10p | 1.13p | 190,168 |
| Feb 28, 2025 | 1.13p | 1.13p | 1.13p | 1.13p | 461,044 |
| Feb 27, 2025 | 1.13p | 1.15p | 1.15p | 1.13p | 2,876 |
| Feb 26, 2025 | 1.13p | 1.14p | 1.13p | 1.13p | 420,000 |
| Feb 25, 2025 | 1.13p | 1.14p | 1.14p | 1.13p | 12,659 |
| Feb 24, 2025 | 1.15p | 1.12p | 1.10p | 1.13p | 522,817 |
| Feb 21, 2025 | 1.15p | 1.12p | 1.12p | 1.15p | 1,600 |
| Feb 20, 2025 | 1.13p | 1.20p | 1.10p | 1.15p | 779,343 |
| Feb 19, 2025 | 1.13p | 1.12p | 1.08p | 1.13p | 35,000 |
| Feb 18, 2025 | 1.13p | 1.15p | 1.15p | 1.13p | 20,000 |
| Feb 17, 2025 | 1.13p | 1.15p | 1.15p | 1.13p | 50,000 |
| Feb 14, 2025 | 1.15p | 1.18p | 1.11p | 1.13p | 5,103,179 |
| Feb 13, 2025 | 1.23p | 1.19p | 1.15p | 1.18p | 2,125,581 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.