tiprankstipranks
Dekel Agri-Vision (GB:DKL)
LSE:DKL
UK Market
DKL
Dekel Agri-Vision
RESEARCH TOOLSreports

Dekel Agri-Vision (DKL) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.43
0.44
0.44
0.43
0.43
0.00%
1,362,501
1.81
Apr 07, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
190,087
0.25
Apr 06, 2026
0.43
0.42
0.40
0.43
0.43
0.00%
0
0.00
Apr 03, 2026
0.43
0.42
0.40
0.43
0.43
0.00%
0
0.00
Apr 02, 2026
0.43
0.42
0.40
0.43
0.43
0.00%
5,330,009
7.88
Apr 01, 2026
0.43
0.42
0.42
0.43
0.43
0.00%
126,814
0.19
Mar 31, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
383,782
0.57
Mar 30, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
112,924
0.16
Mar 27, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
169,260
0.25
Mar 26, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
673,295
1.00
Mar 25, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
288,049
0.43
Mar 24, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
0
0.00
Mar 23, 2026
0.43
0.42
0.40
0.43
0.43
0.00%
188,380
0.27
Mar 20, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
41,713
0.06
Mar 19, 2026
0.43
0.45
0.35
0.43
0.43
0.00%
8,837,298
16.02
Mar 18, 2026
0.43
0.45
0.45
0.43
0.43
0.00%
333
<0.01
Mar 17, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
10,444
0.02
Mar 16, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
598,067
1.10
Mar 13, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
71,773
0.13
Mar 12, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
525,608
0.98
Mar 11, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
0
0.00
Mar 10, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
87,084
0.16
Mar 09, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
6,093
0.01
Mar 06, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
1,050,000
1.96
Mar 05, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
143,031
0.27
Mar 04, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
60,000
0.11
Mar 03, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
89,463
0.16
Mar 02, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
25,543
0.05
Feb 27, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
450,881
0.83
Feb 26, 2026
0.43
0.42
0.42
0.43
0.43
0.00%
46,190
0.09
Feb 25, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
3,172
<0.01
Feb 24, 2026
0.43
0.40
0.40
0.43
0.43
0.00%
10,450
0.02
Feb 23, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
440,422
0.81
Feb 20, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
266,535
0.49
Feb 19, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
165,976
0.31
Feb 18, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
133,011
0.25
Feb 17, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
5,578,434
12.43
Feb 16, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
480,444
1.07
Feb 13, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
257,657
0.58
Feb 12, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
529,009
1.19
Feb 11, 2026
0.43
0.44
0.40
0.43
0.43
0.00%
752,103
1.74
Feb 10, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
7,927,763
24.46
Feb 09, 2026
0.43
0.45
0.41
0.43
0.43
0.00%
44,444
0.14
Feb 06, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
433,007
1.35
Feb 05, 2026
0.43
0.44
0.44
0.43
0.43
0.00%
93,052
0.28
Feb 04, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
298,185
0.90
Feb 03, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
275,673
0.80
Feb 02, 2026
0.43
0.44
0.41
0.43
0.43
0.00%
131,375
0.38
Jan 30, 2026
0.43
0.41
0.40
0.43
0.43
0.00%
10,310
0.03
Jan 29, 2026
0.43
0.45
0.40
0.43
0.43
0.00%
517,492
1.45
Rows:
50