Dekel Agri-vision Plc Historical Data - DKL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Dekel Agri-vision Plc (DKL)

1.20

-0.025

(-2.04%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.075	-5.88235294118	1.275	1.275	1.175	589409	1.20983717	DE
4	-0.125	-9.43396226415	1.325	1.35	1.175	1725848	1.30531577	DE
12	-0.15	-11.1111111111	1.35	1.65	1.125	1548068	1.29937284	DE
26	-1.15	-48.9361702128	2.35	2.35	1.125	1431346	1.53910318	DE
52	-1.5	-55.5555555556	2.7	3.9	1.125	1136752	2.15086474	DE
156	-3.15	-72.4137931034	4.35	6.575	1.125	781321	3.33111626	DE
260	-2.05	-63.0769230769	3.25	6.575	1.125	701304	3.38834591	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.2	-0.03	-2.04	1.225	1.225	1.2	157987
1714062600	1.225	0.03	2.08	1.2	1.225	1.2	25649
1713976200	1.2	0	0.00	1.2	1.225	1.175	1523072
1713889800	1.2	-0.03	-2.04	1.225	1.225	1.2	264641
1713803400	1.225	-0.05	-3.92	1.275	1.275	1.225	1133540
1713544200	1.275	0	0.00	1.275	1.275	1.275	145
1713457800	1.275	0	0.00	1.275	1.275	1.275	765943
1713371400	1.275	0	0.00	1.275	1.275	1.275	74
1713285000	1.275	0	0.00	1.275	1.275	1.275	500977
1713198600	1.275	0.02	2.00	1.275	1.275	1.275	479486
1712939400	1.25	0	0.00	1.25	1.25	1.25	858137
1712853000	1.25	-0.1	-7.41	1.35	1.35	1.25	5493726
1712766600	1.35	0	0.00	1.35	1.35	1.35	3447772
1712680200	1.35	0	0.00	1.35	1.35	1.35	1545356
1712593800	1.35	0.03	1.89	1.325	1.35	1.325	8030079
1712334600	1.325	0	0.00	1.325	1.325	1.325	0
1712248200	1.325	0	0.00	1.325	1.35	1.325	4068497
1712161800	1.325	0	0.00	1.325	1.35	1.325	567361
1712075400	1.325	0	0.00	1.325	1.325	1.3	634957
1711647000	1.325	0	0.00	1.325	1.325	1.325	1249396
1711560600	1.325	0.18	15.22	1.15	1.325	1.15	2826886
1711474200	1.15	-0.1	-8.00	1.25	1.25	1.125	3282593
1711387800	1.25	0	0.00	1.25	1.25	1.25	30155
1711128600	1.25	0	0.00	1.25	1.25	1.25	1896294
1711042200	1.25	0	0.00	1.25	1.25	1.25	1286695
1710955800	1.25	-0.03	-2.34	1.25	1.25	1.25	20399
1710869400	1.28	-0.15	-10.18	1.425	1.435	1.25	4173062
1710783000	1.425	0	0.00	1.425	1.425	1.425	160000
1710523800	1.425	-0.03	-1.72	1.45	1.45	1.425	1414042
1710437400	1.45	0	0.00	1.45	1.45	1.45	766505
1710351000	1.45	0	0.00	1.45	1.55	1.45	2479268
1710264600	1.45	0.15	11.54	1.3	1.65	1.3	4685329
1710178200	1.3	0.05	4.00	1.25	1.3	1.25	1443454
1709919000	1.25	0.05	4.17	1.2	1.25	1.2	483746
1709832600	1.2	0	0.00	1.2	1.2	1.2	221357
1709746200	1.2	-0.05	-4.00	1.25	1.25	1.2	230394
1709659800	1.25	0	0.00	1.25	1.25	1.25	71323
1709573400	1.25	0	0.00	1.25	1.25	1.25	0
1709314200	1.25	0	0.00	1.25	1.25	1.25	82406
1709227800	1.25	0	0.00	1.25	1.25	1.25	17314
1709141400	1.25	0	0.00	1.25	1.25	1.25	2214779
1709055000	1.25	0	0.00	1.25	1.25	1.25	0
1708968600	1.25	0	0.00	1.25	1.25	1.25	511205
1708709400	1.25	0	0.00	1.25	1.25	1.25	27033
1708623000	1.25	0	0.00	1.25	1.25	1.25	726612
1708536600	1.25	0	0.00	1.25	1.25	1.25	4408232
1708450200	1.25	0	0.00	1.25	1.25	1.25	0
1708363800	1.25	0	0.00	1.25	1.25	1.25	22005
1708104600	1.25	0	0.00	1.25	1.25	1.25	50000
1708018200	1.25	0	0.00	1.25	1.25	1.25	5246031
1707931800	1.25	0	0.00	1.25	1.25	1.25	1421378
1707845400	1.25	-0.1	-7.41	1.35	1.35	1.225	6335812
1707759000	1.35	0	0.00	1.35	1.35	1.325	3229013
1707499800	1.35	0	0.00	1.35	1.35	1.35	0
1707413400	1.35	0	0.00	1.35	1.35	1.35	15686
1707327000	1.35	0	0.00	1.35	1.35	1.35	33048
1707240600	1.35	0	0.00	1.35	1.35	1.35	0
1707154200	1.35	0	0.00	1.35	1.35	1.35	22195
1706895000	1.35	0	0.00	1.35	1.35	1.35	76481
1706808600	1.35	0	0.00	1.35	1.35	1.35	21994
1706722200	1.35	0	0.00	1.35	1.35	1.35	141559
1706635800	1.35	0	0.00	1.35	1.35	1.35	110799
1706549400	1.35	0	0.00	1.35	1.35	1.35	95881

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