1.35p+0.00 (+0.00%)04 Oct 2024, 15:35
Dekel Agri-Vision PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 1.15p | 1.18p | 1.12p | 1.15p | 251,185 |
Jul 25, 2024 | 1.15p | 1.20p | 1.19p | 1.15p | 618 |
Jul 24, 2024 | 1.15p | 1.10p | 1.10p | 1.15p | 41,339 |
Jul 23, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 17,169 |
Jul 22, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 301,471 |
Jul 19, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 361,513 |
Jul 18, 2024 | 1.15p | 1.20p | 1.11p | 1.15p | 218,500 |
Jul 17, 2024 | 1.15p | 1.20p | 1.11p | 1.15p | 228,838 |
Jul 16, 2024 | 1.15p | 1.20p | 1.16p | 1.15p | 134,583 |
Jul 15, 2024 | 1.15p | 1.20p | 1.20p | 1.15p | 4,265 |
Jul 11, 2024 | 1.15p | 1.16p | 1.16p | 1.15p | 231,990 |
Jul 10, 2024 | 1.15p | 1.16p | 1.16p | 1.15p | 130,706 |
Jul 9, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1,821 |
Jul 5, 2024 | 1.15p | 1.15p | 1.11p | 1.15p | 349,656 |
Jul 4, 2024 | 1.15p | 1.22p | 1.10p | 1.15p | 63,642 |
Jul 3, 2024 | 1.15p | 1.14p | 1.14p | 1.15p | 11,973 |
Jul 2, 2024 | 1.15p | 1.19p | 1.19p | 1.15p | 167,795 |
Jul 1, 2024 | 1.23p | 1.25p | 1.14p | 1.15p | 1,347,835 |
Jun 28, 2024 | 1.43p | 1.50p | 1.15p | 1.23p | 4,022,270 |
Jun 27, 2024 | 1.45p | 1.50p | 1.36p | 1.43p | 1,074,564 |
Jun 26, 2024 | 1.38p | 1.50p | 1.36p | 1.45p | 850,628 |
Jun 25, 2024 | 1.38p | 1.40p | 1.32p | 1.38p | 344,769 |
Jun 24, 2024 | 1.35p | 1.40p | 1.36p | 1.38p | 2,287,862 |
Jun 21, 2024 | 1.20p | 1.40p | 1.21p | 1.35p | 18,703,808 |
Jun 20, 2024 | 1.20p | 1.24p | 1.17p | 1.20p | 30,964 |
Jun 19, 2024 | 1.18p | 1.25p | 1.16p | 1.20p | 853,813 |
Jun 18, 2024 | 1.18p | 1.16p | 1.16p | 1.18p | 2,000 |
Jun 17, 2024 | 1.18p | 1.19p | 1.16p | 1.18p | 30,500 |
Jun 14, 2024 | 1.18p | 1.19p | 1.19p | 1.18p | 49,832 |
Jun 12, 2024 | 1.20p | 1.25p | 1.15p | 1.18p | 511,923 |
Jun 11, 2024 | 1.20p | 1.25p | 1.15p | 1.20p | 40,692 |
Jun 7, 2024 | 1.18p | 1.20p | 1.20p | 1.18p | 354 |
Jun 6, 2024 | 1.15p | 1.20p | 1.15p | 1.18p | 2,287,596 |
Jun 5, 2024 | 1.15p | 1.20p | 1.18p | 1.15p | 800,250 |
Jun 4, 2024 | 1.15p | 1.20p | 1.17p | 1.15p | 43,522 |
Jun 3, 2024 | 1.15p | 1.17p | 1.10p | 1.15p | 694,375 |
May 31, 2024 | 1.15p | 1.18p | 1.10p | 1.15p | 50,740 |
May 30, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 536 |
May 29, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 22,220 |
May 28, 2024 | 1.15p | 1.20p | 1.12p | 1.15p | 3,204 |
May 24, 2024 | 1.18p | 1.25p | 1.11p | 1.15p | 377,236 |
May 23, 2024 | 1.18p | 1.18p | 1.10p | 1.18p | 50,947 |
May 22, 2024 | 1.18p | 1.25p | 1.17p | 1.18p | 54,873 |
May 21, 2024 | 1.18p | 1.17p | 1.11p | 1.18p | 504,800 |
May 20, 2024 | 1.18p | 1.25p | 1.10p | 1.18p | 1,993,686 |
May 17, 2024 | 1.18p | 1.20p | 1.12p | 1.18p | 823,185 |
May 16, 2024 | 1.18p | 1.13p | 1.12p | 1.18p | 468,158 |
May 15, 2024 | 1.18p | 1.25p | 1.25p | 1.18p | 400 |
May 14, 2024 | 1.18p | 1.20p | 1.11p | 1.18p | 629,212 |
May 13, 2024 | 1.20p | 1.25p | 1.10p | 1.18p | 1,224,146 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.