Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Dekel Agri-Vision plc (DKL.L)

1.1250
0.0000
(0.00%)
At close: 9:33:05 AM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.18801.18801.18801.12501.12503,622
Apr 24, 20251.12501.20001.20001.12501.1250350
Apr 23, 20251.12501.12501.12501.12501.1250-
Apr 22, 20251.12501.05001.05001.12501.125040,000
Apr 17, 20251.07501.09501.05001.12501.1250343,410
Apr 16, 20251.17501.23001.05001.12501.125079,377
Apr 15, 20251.17501.30001.05801.17501.1750334,496
Apr 14, 20251.17501.07001.05501.17501.175080,597
Apr 11, 20251.17501.24001.05501.17501.1750541,587
Apr 10, 20251.15001.39001.10601.17501.17501,459,800
Apr 9, 20251.05001.10001.00001.05001.0500302,732
Apr 8, 20251.12501.15001.00001.07501.0750884,148
Apr 7, 20251.17501.15001.10001.12501.12502,186,099
Apr 4, 20251.17501.15001.15001.17501.175087,261
Apr 3, 20251.17501.17501.17501.17501.1750-
Apr 2, 20251.17501.15001.15001.17501.175035,000
Apr 1, 20251.17501.20001.15001.17501.175020,839
Mar 31, 20251.17501.13001.11001.17501.17502,000,000
Mar 28, 20251.17501.15201.15201.17501.175028,936
Mar 27, 20251.17501.18901.13001.13001.130035,170
Mar 26, 20251.17501.19001.13001.17501.17504,066
Mar 25, 20251.17501.20001.15201.17501.175046,554
Mar 24, 20251.17501.15201.15201.17501.175020,000
Mar 21, 20251.22501.20001.15001.17501.1750145
Mar 20, 20251.22501.15501.15501.22501.2250100,000
Mar 19, 20251.22501.15501.15501.22501.22503,761
Mar 18, 20251.22501.22001.15501.22501.22501,126,778
Mar 17, 20251.22501.20001.10001.22501.2250395,812
Mar 14, 20251.22501.16801.15001.22501.2250250,000
Mar 13, 20251.22501.16801.16801.22501.225075,000
Mar 12, 20251.25001.30001.15001.15001.1500783,048
Mar 11, 20251.25001.25001.25001.25001.2500-
Mar 10, 20251.25001.30001.20001.25001.2500631
Mar 7, 20251.12501.10601.10601.12501.12508,506
Mar 6, 20251.12501.12501.12501.12501.1250-
Mar 5, 20251.12501.13201.10001.12501.12505,142
Mar 4, 20251.12501.15001.10001.12501.1250190,168
Mar 3, 20251.12501.12501.12501.12501.1250-
Feb 28, 20251.12501.13401.13001.12501.1250461,044
Feb 27, 20251.12501.15001.15001.12501.12502,876
Feb 26, 20251.12501.13501.13001.12501.1250420,000
Feb 25, 20251.12501.13801.13801.12501.125012,659
Feb 24, 20251.15001.11601.10001.12501.1250522,817
Feb 21, 20251.15001.11601.11601.15001.15001,600
Feb 20, 20251.12501.20001.10001.15001.1500779,343
Feb 19, 20251.12501.11601.08001.12501.125035,000
Feb 18, 20251.12501.15001.15001.12501.125020,000
Feb 17, 20251.12501.15001.15001.12501.125050,000
Feb 14, 20251.15001.18401.11301.12501.12505,103,179
Feb 13, 20251.22501.19001.15001.17501.17502,125,581
Feb 12, 20251.25001.34001.16701.22501.225098,976
Feb 11, 20251.25001.35001.13001.25001.250014,021
Feb 10, 20251.25001.35001.16401.25001.2500302,399
Feb 7, 20251.17501.17501.17501.17501.1750-
Feb 6, 20251.17501.19001.19001.17501.175083,613
Feb 5, 20251.17501.19001.15301.17501.17501,104,201
Feb 4, 20251.20001.20001.15001.17501.17504,144,138
Feb 3, 20251.20001.24701.24701.20001.20001,644
Jan 31, 20251.22501.27001.27001.22501.22501,614
Jan 30, 20251.22501.27001.17701.22501.225027,477
Jan 29, 20251.15001.24001.15601.22501.22501,036,798
Jan 28, 20251.15001.16601.16601.15001.150069,434
Jan 27, 20251.20001.25001.10001.17501.175022,430
Jan 24, 20251.20001.20001.17701.20001.20003,148,810
Jan 23, 20251.22501.25001.15001.20001.20001,310,304
Jan 22, 20251.22501.23701.23701.22501.2250634,791
Jan 21, 20251.25001.25001.20001.22501.22501,967,949
Jan 20, 20251.27501.29701.22001.25001.25001,533,622
Jan 17, 20251.32501.30001.26001.27501.27502,994,563
Jan 16, 20251.32501.26001.26001.32501.325081,822
Jan 15, 20251.32501.40001.25201.32501.3250612,248
Jan 14, 20251.42501.50001.30101.32501.3250829,894
Jan 13, 20251.42501.35201.35001.42501.4250171,500
Jan 10, 20251.42501.35201.35201.42501.425011,684
Jan 9, 20251.42501.35301.35301.42501.425037,849
Jan 8, 20251.42501.35201.35201.42501.4250150,000
Jan 7, 20251.42501.50001.50001.42501.4250793
Jan 6, 20251.42501.42201.42201.42501.42503,515
Jan 3, 20251.42501.42201.35201.42501.4250239,791
Jan 2, 20251.42501.35001.35001.42501.42508
Dec 31, 20241.42501.35001.35001.42501.42503,671
Dec 30, 20241.42501.50001.50001.42501.4250145
Dec 27, 20241.42501.42501.42501.42501.4250-
Dec 24, 20241.42501.50001.35001.42501.4250645,156
Dec 23, 20241.42501.43501.36501.42501.425053,984
Dec 20, 20241.42501.50001.50001.42501.4250100
Dec 19, 20241.42501.36501.36501.42501.425016,289
Dec 18, 20241.47501.50001.35001.42501.4250422,898
Dec 17, 20241.52501.60001.35001.35001.3500229,660
Dec 16, 20241.55001.60001.46001.52501.52501,002,127
Dec 13, 20241.55001.54001.53601.55001.5500563,802
Dec 12, 20241.55001.60001.45001.55001.550025,304
Dec 11, 20241.57501.51001.51001.55001.5500939,588
Dec 10, 20241.65001.65001.52501.62501.6250894,661
Dec 9, 20241.47501.64001.40001.55001.55002,341,713
Dec 6, 20241.47501.55001.52001.47501.4750445,746
Dec 5, 20241.47501.51501.40001.47501.4750551,531
Dec 4, 20241.45001.50001.40001.47501.47502,808,107
Dec 3, 20241.40001.57701.45001.45001.45002,266,544
Dec 2, 20241.32501.45001.34001.40001.40001,550,705
Nov 29, 20241.32501.40001.40001.32501.3250395,575
Nov 28, 20241.32501.40001.40001.32501.325015,000
Nov 27, 20241.35001.45001.25001.32501.3250475,256
Nov 26, 20241.35001.35001.35001.35001.3500-
Nov 25, 20241.37501.45001.25001.35001.3500228,359
Nov 22, 20241.37501.33301.30001.37501.3750170,598
Nov 21, 20241.37501.30001.30001.37501.3750424,526
Nov 20, 20241.37501.45001.33301.37501.3750252,943
Nov 19, 20241.37501.42001.33501.37501.3750358,850
Nov 18, 20241.37501.42501.33301.37501.3750175,626
Nov 15, 20241.40001.50001.32501.37501.37504,025,114
Nov 14, 20241.40001.40001.40001.40001.4000-
Nov 13, 20241.40001.35001.32501.40001.40004,000,000
Nov 12, 20241.40001.50001.30501.40001.40002,300,672
Nov 11, 20241.27501.47701.32001.40001.40004,361,291
Nov 8, 20241.27501.34101.27501.27501.27507,875,484
Nov 7, 20241.27501.34101.30001.27501.27501,233,766
Nov 6, 20241.27501.25001.25001.27501.275025,000
Nov 5, 20241.27501.34001.25001.27501.275061,731
Nov 4, 20241.27501.35001.23801.27501.2750717,703
Nov 1, 20241.27501.33001.23801.27501.2750805,359
Oct 31, 20241.32501.35001.33001.27501.2750774,962
Oct 30, 20241.27501.35001.33001.32501.3250826,200
Oct 29, 20241.30001.40001.20001.27501.275022,796
Oct 28, 20241.32501.31001.22501.30001.30001,287,609
Oct 25, 20241.35001.30601.25001.32501.3250120,350
Oct 24, 20241.35001.40001.30001.35001.3500663
Oct 23, 20241.35001.36001.36001.35001.350025,000
Oct 22, 20241.35001.36701.30501.35001.3500747,543
Oct 21, 20241.35001.40001.30501.35001.3500136,978
Oct 18, 20241.35001.40001.40001.35001.350020,000
Oct 17, 20241.35001.30001.30001.35001.3500278,657
Oct 16, 20241.35001.32001.32001.35001.350097,803
Oct 15, 20241.35001.30001.30001.35001.35001,562
Oct 14, 20241.35001.35001.35001.35001.3500-
Oct 11, 20241.35001.30601.30001.35001.3500133,125
Oct 10, 20241.35001.39401.32201.35001.350011,000
Oct 9, 20241.35001.38001.30001.35001.3500144,557
Oct 8, 20241.35001.40001.40001.35001.35001,564
Oct 7, 20241.35001.40001.32201.35001.3500132,611
Oct 4, 20241.35001.40001.30001.35001.350051,026
Oct 3, 20241.32501.40001.33001.35001.3500503,906
Oct 2, 20241.32501.40001.25001.32501.3250118,995
Oct 1, 20241.30001.35001.25001.30001.3000730,854
Sep 30, 20241.30001.25501.25501.30001.30001,396
Sep 27, 20241.30001.35001.25501.30001.30003,015
Sep 26, 20241.25001.30001.25101.30001.3000720,535
Sep 25, 20241.25001.30001.20001.25001.2500148,163
Sep 24, 20241.25001.25001.25001.25001.2500-
Sep 23, 20241.25001.30001.23601.25001.250052,531
Sep 20, 20241.25001.30001.20001.25001.25002,902
Sep 19, 20241.25001.23601.23601.25001.25007,870
Sep 18, 20241.25001.33001.30001.25001.250011,215
Sep 17, 20241.25001.33001.20001.25001.25006,778
Sep 16, 20241.25001.29001.23501.25001.2500210,367
Sep 13, 20241.25001.25001.25001.25001.2500-
Sep 12, 20241.25001.30001.23501.25001.250012,893
Sep 11, 20241.25001.30001.23001.25001.2500900,200
Sep 10, 20241.25001.30001.20001.25001.25001,020,384
Sep 9, 20241.25001.30001.27001.25001.2500250,194
Sep 6, 20241.25001.25001.21601.25001.2500505,000
Sep 5, 20241.25001.30001.27701.25001.25004,615
Sep 4, 20241.25001.28001.21501.25001.25001,366,766
Sep 3, 20241.22501.30001.25001.25001.2500751,945
Sep 2, 20241.22501.26501.17801.22501.2250246,471
Aug 30, 20241.22501.26901.17801.22501.2250344,401
Aug 29, 20241.22501.27001.17801.22501.225048,434
Aug 28, 20241.22501.22501.22501.22501.2250-
Aug 27, 20241.22501.30001.15001.22501.2250121,832
Aug 23, 20241.22501.24001.17501.22501.2250258,511
Aug 22, 20241.20001.20001.20001.20001.2000-
Aug 21, 20241.20001.20001.20001.20001.2000-
Aug 20, 20241.20001.17201.15001.20001.2000263,223
Aug 19, 20241.20001.25001.15001.20001.200011,691
Aug 16, 20241.20001.21001.21001.20001.2000100,000
Aug 15, 20241.20001.20001.18001.20001.2000720,200
Aug 14, 20241.20001.18801.15301.20001.2000312,988
Aug 13, 20241.20001.25001.25001.20001.200083
Aug 12, 20241.07501.25001.14701.20001.2000845,626
Aug 9, 20241.07501.03001.03001.07501.07506,578
Aug 8, 20241.07501.11001.09001.07501.0750300,000
Aug 7, 20241.07501.09001.09001.07501.075010,000
Aug 6, 20241.07501.02501.02501.07501.0750420
Aug 5, 20241.12501.15001.10001.07501.0750508,921
Aug 2, 20241.15001.11601.10201.15001.1500311,716
Aug 1, 20241.15001.18201.18201.15001.15001
Jul 31, 20241.15001.15001.15001.15001.1500-
Jul 30, 20241.15001.11601.10201.15001.150082,500
Jul 29, 20241.15001.20001.10301.15001.15006,555
Jul 26, 20241.15001.18401.11601.15001.1500251,185
Jul 25, 20241.15001.20001.19401.15001.1500618
Jul 24, 20241.15001.10301.10001.15001.150041,339
Jul 23, 20241.15001.20001.10001.15001.150017,169
Jul 22, 20241.15001.20001.10001.15001.1500301,471
Jul 19, 20241.15001.20001.10001.15001.1500361,513
Jul 18, 20241.15001.19501.11001.15001.1500218,500
Jul 17, 20241.15001.20001.11501.15001.1500228,838
Jul 16, 20241.15001.20001.15601.15001.1500134,583
Jul 15, 20241.15001.20001.20001.15001.15004,265
Jul 12, 20241.15001.15001.15001.15001.1500-
Jul 11, 20241.15001.15601.15601.15001.1500231,990
Jul 10, 20241.15001.15601.15601.15001.1500130,706
Jul 9, 20241.15001.20001.10001.15001.15001,821
Jul 8, 20241.15001.15001.15001.15001.1500-
Jul 5, 20241.15001.14501.11201.15001.1500349,656
Jul 4, 20241.15001.22001.10001.15001.150063,642
Jul 3, 20241.15001.14101.14101.15001.150011,973
Jul 2, 20241.15001.18801.18801.15001.1500167,795
Jul 1, 20241.22501.25001.13501.15001.15001,347,835
Jun 28, 20241.42501.50001.15001.22501.22504,022,270
Jun 27, 20241.45001.50001.36201.42501.42501,074,564
Jun 26, 20241.37501.50001.36201.45001.4500850,628
Jun 25, 20241.37501.40001.32001.37501.3750344,769
Jun 24, 20241.35001.39901.35601.37501.37502,287,862
Jun 21, 20241.20001.40001.20601.35001.350018,703,808
Jun 20, 20241.20001.24401.16601.20001.200030,964
Jun 19, 20241.17501.25001.15601.20001.2000853,813
Jun 18, 20241.17501.15601.15601.17501.17502,000
Jun 17, 20241.17501.19401.15601.17501.175030,500
Jun 14, 20241.17501.19401.19401.17501.175049,832
Jun 13, 20241.17501.17501.17501.17501.1750-
Jun 12, 20241.20001.25001.15101.17501.1750511,923
Jun 11, 20241.20001.25001.15001.20001.200040,692
Jun 10, 20241.17501.17501.17501.17501.1750-
Jun 7, 20241.17501.20001.20001.17501.1750354
Jun 6, 20241.15001.20001.15001.17501.17502,287,596
Jun 5, 20241.15001.20001.18001.15001.1500800,250
Jun 4, 20241.15001.20001.17001.15001.150043,522
Jun 3, 20241.15001.17001.10301.15001.1500694,375
May 31, 20241.15001.17701.10001.15001.150050,740
May 30, 20241.15001.20001.10001.15001.1500536
May 29, 20241.15001.20001.10001.15001.150022,220
May 28, 20241.15001.20001.12201.15001.15003,204
May 24, 20241.17501.25001.11101.15001.1500377,236
May 23, 20241.17501.18001.10001.17501.175050,947
May 22, 20241.17501.25001.17001.17501.175054,873
May 21, 20241.17501.17001.11501.17501.1750504,800
May 20, 20241.17501.25001.10001.17501.17501,993,686
May 17, 20241.17501.20001.11601.17501.1750823,185
May 16, 20241.17501.13301.11601.17501.1750468,158
May 15, 20241.17501.25001.25001.17501.1750400
May 14, 20241.17501.20001.11501.17501.1750629,212
May 13, 20241.20001.25001.10401.17501.17501,224,146
May 10, 20241.20001.24701.16101.20001.20002,348,332
May 9, 20241.20001.25001.16101.20001.20001,145,955
May 8, 20241.20001.25001.16101.20001.2000128,514
May 7, 20241.20001.25001.15001.20001.2000166,895
May 3, 20241.20001.25001.17001.20001.2000256,901
May 2, 20241.20001.24701.16101.20001.2000258,159
May 1, 20241.20001.25001.15001.20001.200063,542
Apr 30, 20241.20001.16001.16001.20001.200020,000
Apr 29, 20241.20001.25001.14001.20001.200040,458
Apr 26, 20241.22501.25001.20501.20001.20001,657,987
Apr 25, 20241.20001.25001.15001.22501.225025,649