Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Dekel Agri-vision Plc (DKL)
Dekel Agri-vision Plc (DKL) Historical

DKL Dekel Agri-vision Plc

1.325

0.00 (0.00%)

Last Updated: 02:30:31

Delayed by 15 minutes

DKL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	1.325	0.00	0.00%	1.325	1.325	1.325	612,248
Jan 14 2025	1.325	-0.10	-7.02%	1.425	1.425	1.325	829,894
Jan 13 2025	1.425	0.00	0.00%	1.425	1.425	1.425	171,500
Jan 10 2025	1.425	0.00	0.00%	1.425	1.425	1.425	11,684
Jan 09 2025	1.425	0.00	0.00%	1.425	1.425	1.425	37,849
Jan 08 2025	1.425	0.00	0.00%	1.425	1.425	1.425	150,000
Jan 07 2025	1.425	0.00	0.00%	1.425	1.425	1.425	793
Jan 06 2025	1.425	0.00	0.00%	1.425	1.425	1.425	3,515
Jan 03 2025	1.425	0.00	0.00%	1.425	1.425	1.425	239,791
Jan 02 2025	1.425	0.00	0.00%	1.425	1.425	1.425	8
Dec 31 2024	1.425	0.00	0.00%	1.425	1.425	1.425	3,671
Dec 30 2024	1.425	0.00	0.00%	1.425	1.425	1.425	145
Dec 27 2024	1.425	0.00	0.00%	1.425	1.425	1.425	0.00
Dec 24 2024	1.425	0.00	0.00%	1.425	1.425	1.425	645,156
Dec 23 2024	1.425	0.00	0.00%	1.425	1.425	1.425	53,984
Dec 20 2024	1.425	0.00	0.00%	1.425	1.425	1.425	100
Dec 19 2024	1.425	0.00	0.00%	1.425	1.425	1.425	16,289
Dec 18 2024	1.425	0.08	5.56%	1.475	1.475	1.425	422,898
Dec 17 2024	1.35	-0.18	-11.48%	1.525	1.525	1.35	229,660
Dec 16 2024	1.525	-0.03	-1.61%	1.55	1.55	1.525	1,265,283
Dec 13 2024	1.55	0.00	0.00%	1.55	1.55	1.55	563,802
Dec 12 2024	1.55	0.00	0.00%	1.55	1.55	1.55	25,304
Dec 11 2024	1.55	-0.08	-4.62%	1.575	1.575	1.55	939,588
Dec 10 2024	1.625	0.08	4.84%	1.65	1.65	1.625	894,661
Dec 09 2024	1.55	0.08	5.08%	1.475	1.55	1.475	2,341,713
Dec 06 2024	1.475	0.00	0.00%	1.475	1.475	1.475	945,746
Dec 05 2024	1.475	0.00	0.00%	1.475	1.475	1.475	551,531
Dec 04 2024	1.475	0.03	1.72%	1.45	1.475	1.425	2,858,107
Dec 03 2024	1.45	0.05	3.57%	1.40	1.55	1.40	2,266,544
Dec 02 2024	1.40	0.08	5.66%	1.325	1.40	1.325	1,550,705
Nov 29 2024	1.325	0.00	0.00%	1.325	1.325	1.325	395,575
Nov 28 2024	1.325	0.00	0.00%	1.325	1.325	1.325	15,000
Nov 27 2024	1.325	-0.03	-1.85%	1.35	1.35	1.325	475,256
Nov 26 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Nov 25 2024	1.35	-0.03	-1.82%	1.375	1.375	1.35	228,359
Nov 22 2024	1.375	0.00	0.00%	1.375	1.375	1.375	170,598
Nov 21 2024	1.375	0.00	0.00%	1.375	1.375	1.375	424,526
Nov 20 2024	1.375	0.00	0.00%	1.375	1.375	1.375	252,943
Nov 19 2024	1.375	0.00	0.00%	1.375	1.375	1.375	358,850
Nov 18 2024	1.375	0.00	0.00%	1.375	1.375	1.375	175,626
Nov 15 2024	1.375	-0.03	-1.79%	1.40	1.45	1.35	4,025,114
Nov 14 2024	1.40	0.00	0.00%	1.40	1.40	1.40	0.00
Nov 13 2024	1.40	0.00	0.00%	1.40	1.40	1.40	1,000,000
Nov 12 2024	1.40	0.00	0.00%	1.40	1.40	1.40	2,300,672
Nov 11 2024	1.40	0.13	9.80%	1.275	1.45	1.275	4,361,291
Nov 08 2024	1.275	0.00	0.00%	1.275	1.275	1.275	7,875,484
Nov 07 2024	1.275	0.00	0.00%	1.275	1.275	1.275	1,233,766
Nov 06 2024	1.275	0.00	0.00%	1.275	1.275	1.275	25,000
Nov 05 2024	1.275	0.00	0.00%	1.275	1.275	1.275	61,731
Nov 04 2024	1.275	0.00	0.00%	1.275	1.275	1.275	717,703
Nov 01 2024	1.275	0.00	0.00%	1.275	1.275	1.275	805,359
Oct 31 2024	1.275	-0.05	-3.77%	1.325	1.325	1.275	774,962
Oct 30 2024	1.325	0.05	3.92%	1.275	1.325	1.275	826,200
Oct 29 2024	1.275	-0.03	-1.92%	1.30	1.30	1.275	22,796
Oct 28 2024	1.30	-0.03	-1.89%	1.325	1.325	1.30	1,287,609
Oct 25 2024	1.325	-0.03	-1.85%	1.35	1.35	1.325	120,350
Oct 24 2024	1.35	0.00	0.00%	1.35	1.35	1.35	663
Oct 23 2024	1.35	0.00	0.00%	1.35	1.35	1.35	25,000
Oct 22 2024	1.35	0.00	0.00%	1.35	1.35	1.35	747,543
Oct 21 2024	1.35	0.00	0.00%	1.35	1.35	1.35	136,978
Oct 18 2024	1.35	0.00	0.00%	1.35	1.40	1.35	20,000

Dekel Agri-vision

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions