livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Dekel Agri-Vision (DI) - (DKL) share price history


Dekel Agri-Vision (DI) share priceDKL share price tradesDKL Fundamentals watchlistADD to watchlist
Dekel Agri-Vision (DI) - (DKL) share price history
Date Open High Low Close Volume
01/09/2025 0.54 0.60 0.54 0.55 4,713,996
29/08/2025 0.50 0.50 0.48 0.50 354,897
28/08/2025 0.50 0.55 0.50 0.50 599,181
27/08/2025 0.50 0.55 0.50 0.50 909
26/08/2025 0.50 0.51 0.45 0.50 1,041,000
22/08/2025 0.50 0.51 0.45 0.50 1,041,000
21/08/2025 0.48 0.50 0.48 0.50 648,400
20/08/2025 0.48 0.50 0.48 0.48 20,000
19/08/2025 0.48 0.48 0.48 0.48 29,411
18/08/2025 0.48 0.48 0.48 0.48 29,411
15/08/2025 0.48 0.50 0.48 0.48 762,000
14/08/2025 0.48 0.50 0.48 0.48 3,251,000
13/08/2025 0.50 0.50 0.48 0.48 2,827,654
12/08/2025 0.53 0.53 0.50 0.53 100,000
11/08/2025 0.53 0.55 0.46 0.53 6,312,481
08/08/2025 0.53 0.53 0.52 0.53 203,545
07/08/2025 0.53 0.53 0.51 0.53 34,514
06/08/2025 0.53 0.53 0.53 0.53 1,185,010
05/08/2025 0.53 0.53 0.52 0.53 9,615
04/08/2025 0.53 0.53 0.51 0.53 100,000
01/08/2025 0.53 0.55 0.50 0.53 100,036
31/07/2025 0.53 0.53 0.52 0.53 10,000
30/07/2025 0.53 0.55 0.50 0.53 36,620
29/07/2025 0.53 0.55 0.52 0.53 96,098
28/07/2025 0.53 0.53 0.52 0.53 1,897,751
25/07/2025 0.52 0.53 0.52 0.53 1,897,751
24/07/2025 0.53 0.55 0.50 0.52 1,442,102
23/07/2025 0.58 0.60 0.53 0.53 6,286,018
22/07/2025 0.58 0.58 0.55 0.58 16,555,543
21/07/2025 0.60 0.62 0.55 0.58 1,078,947

Dekel Agri-Vision (DI) - (DKL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z