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
30/06/2025 0.63 0.67 0.51 0.60 4,762,562
27/06/2025 0.55 0.63 0.48 0.62 14,612,871
26/06/2025 0.88 0.95 0.81 0.88 1,914,570
25/06/2025 0.98 1.02 0.87 0.88 2,341,950
24/06/2025 1.00 1.07 0.95 1.07 1,037,190
23/06/2025 1.03 1.05 1.00 1.00 142,679
20/06/2025 1.03 1.05 1.03 1.03 229,000
19/06/2025 1.03 1.05 1.03 1.03 728,009
18/06/2025 1.03 1.04 1.00 1.03 100,300
17/06/2025 1.03 1.04 1.00 1.03 110,000
16/06/2025 1.03 1.03 1.00 1.03 30,000
13/06/2025 1.03 1.03 1.00 1.03 30,000
12/06/2025 1.07 1.07 1.00 1.03 746,805
11/06/2025 1.08 1.08 1.07 1.08 92,873
10/06/2025 1.05 1.09 0.96 1.08 948,590
09/06/2025 1.18 1.18 1.08 1.18 290,361
06/06/2025 1.18 1.18 1.08 1.18 1,590
05/06/2025 1.18 1.18 1.09 1.18 53,523
04/06/2025 1.18 1.18 1.18 1.18 75,085
03/06/2025 1.15 1.19 1.09 1.18 599,000
02/06/2025 1.15 1.15 1.04 1.15 0
30/05/2025 1.15 1.15 1.04 1.15 5,844
29/05/2025 1.15 1.15 1.04 1.15 5,844
28/05/2025 1.15 1.15 1.04 1.15 5,844
27/05/2025 1.15 1.17 1.04 1.15 691,648
23/05/2025 1.15 1.17 1.15 1.15 250,000
22/05/2025 1.15 1.17 1.15 1.15 250,000
21/05/2025 1.15 1.15 1.04 1.15 1,014
20/05/2025 1.15 1.17 1.04 1.15 36,897
19/05/2025 1.13 1.13 1.03 1.13 50,000

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