1. Share Prices

  2. Dekel Agri-Vision PLC (DKL)

1.40p+0.07 (+5.66%)28 Nov 2024, 09:46
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
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
Oct 16, 20241.35p1.32p1.32p1.35p97,803
Oct 15, 20241.35p1.30p1.30p1.35p1,562
Oct 11, 20241.35p1.31p1.30p1.35p133,125
Oct 10, 20241.35p1.39p1.32p1.35p11,000
Oct 9, 20241.35p1.38p1.30p1.35p144,557
Oct 8, 20241.35p1.40p1.40p1.35p1,564
Oct 7, 20241.35p1.40p1.32p1.35p132,611
Oct 4, 20241.35p1.40p1.30p1.35p51,026
Oct 3, 20241.32p1.40p1.33p1.35p503,906
Oct 2, 20241.32p1.40p1.25p1.32p118,995
Oct 1, 20241.30p1.35p1.25p1.30p730,854
Sep 30, 20241.30p1.25p1.25p1.30p1,396
Sep 27, 20241.30p1.35p1.25p1.30p3,015
Sep 26, 20241.25p1.30p1.25p1.30p720,535
Sep 25, 20241.25p1.30p1.20p1.25p148,163
Sep 23, 20241.25p1.30p1.24p1.25p52,531
Sep 20, 20241.25p1.30p1.20p1.25p2,902
Sep 19, 20241.25p1.24p1.24p1.25p7,870
Sep 18, 20241.25p1.33p1.30p1.25p11,215
Sep 17, 20241.25p1.33p1.20p1.25p6,778
Sep 16, 20241.25p1.29p1.24p1.25p210,367
Sep 12, 20241.25p1.30p1.24p1.25p12,893
Sep 11, 20241.25p1.30p1.23p1.25p900,200
Sep 10, 20241.25p1.30p1.20p1.25p1,020,384
12345
Showing 1 to 50 of 232

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC800.0044.40
Direct Line Insurance Group PLC226.2842.58
Dr. Martens PLC64.4511.51
Ti Fluid Systems PLC187.004.47
Spirax Group PLC7,130.003.33
Easyjet PLC556.063.32

Fallers

CompanyPrice% Chg
Ithaca Energy PLC107.00-10.98
Energean PLC1,015.00-7.31
Aviva PLC473.94-3.14
Foresight Group Holdings Limited439.00-2.44
Vistry Group PLC658.00-2.52
Severn Trent PLC2,686.00-2.40