UK markets closed

DekelOil Public Limited (DKL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.17500.0000 (0.00%)
At close: 04:02PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.17001.17001.11501.17501.1750504,800
20 May 20241.17501.25001.10001.17501.17501,993,686
17 May 20241.17501.20001.11601.17501.1750823,185
16 May 20241.17501.13301.11601.17501.1750468,158
15 May 20241.17501.25001.25001.17501.1750400
14 May 20241.17501.20001.11501.17501.1750629,212
13 May 20241.20001.25001.10401.17501.17501,224,146
10 May 20241.20001.24701.16101.20001.20002,348,332
09 May 20241.20001.25001.16101.20001.20001,145,955
08 May 20241.20001.25001.16101.20001.2000128,514
07 May 20241.20001.25001.15001.20001.2000166,895
03 May 20241.20001.25001.17001.20001.2000256,901
02 May 20241.20001.24701.16101.20001.2000258,159
01 May 20241.20001.25001.15001.20001.200063,542
30 Apr 20241.20001.16001.16001.20001.200020,000
29 Apr 20241.20001.25001.14001.20001.200040,458
26 Apr 20241.22501.25001.20501.20001.20001,657,987
25 Apr 20241.20001.25001.15001.22501.225025,649
24 Apr 20241.20001.24001.19901.20001.20001,523,072
23 Apr 20241.22501.21101.20001.20001.2000264,641
22 Apr 20241.27501.32801.21101.22501.22501,133,540
19 Apr 20241.27501.35001.35001.27501.2750145
18 Apr 20241.27501.33001.20301.27501.2750765,943
17 Apr 20241.27501.35001.35001.27501.275074
16 Apr 20241.27501.33001.29001.27501.2750500,977
15 Apr 20241.27501.35001.20501.27501.2750479,486
12 Apr 20241.25001.35001.21201.25001.2500858,137
11 Apr 20241.35001.35001.20001.25001.25005,493,726
10 Apr 20241.35001.37701.31001.35001.35003,447,772
09 Apr 20241.35001.39001.32001.35001.35001,545,356
08 Apr 20241.32501.43001.25001.35001.35008,030,079
05 Apr 20241.32501.32501.32501.32501.3250-
04 Apr 20241.32501.32901.29001.32501.32504,068,497
03 Apr 20241.32501.40001.27001.32501.3250567,361
02 Apr 20241.32501.40001.28701.32501.3250634,957
28 Mar 20241.32501.40001.25001.32501.32501,249,396
27 Mar 20241.15001.36301.20001.32501.32501,326,886
26 Mar 20241.25001.32501.13001.15001.15003,282,593
25 Mar 20241.25001.20501.20501.25001.250030,155
22 Mar 20241.25001.24001.15001.25001.25001,896,294
21 Mar 20241.25001.24501.24001.25001.25001,286,695
20 Mar 20241.25001.30001.21101.25001.250020,399
19 Mar 20241.42501.40001.20801.28001.28004,173,062
18 Mar 20241.42501.45001.41001.42501.4250160,000
15 Mar 20241.45001.41001.31001.42501.42501,414,042
14 Mar 20241.45001.47501.40001.45001.4500766,505
13 Mar 20241.45001.50001.40001.45001.45002,479,268
12 Mar 20241.30001.70001.30001.45001.45004,685,329
11 Mar 20241.25001.31601.20001.30001.30001,443,454
08 Mar 20241.20001.30001.24001.25001.2500483,746
07 Mar 20241.20001.17501.17501.20001.2000221,357
06 Mar 20241.25001.30001.20001.20001.2000230,394
05 Mar 20241.25001.30001.20201.25001.250071,323
04 Mar 20241.25001.25001.25001.25001.2500-
01 Mar 20241.25001.30001.21001.25001.250082,406
29 Feb 20241.25001.20601.20201.25001.250017,314
28 Feb 20241.25001.21301.20001.25001.25002,214,779
27 Feb 20241.25001.25001.25001.25001.2500-
26 Feb 20241.25001.30001.21101.25001.2500511,205
23 Feb 20241.25001.25401.20001.25001.250027,033
22 Feb 20241.25001.30001.23301.25001.2500726,612
21 Feb 20241.25001.30001.20001.25001.25004,408,232
20 Feb 20241.25001.25001.25001.25001.2500-
19 Feb 20241.25001.21201.21201.25001.250022,005
16 Feb 20241.25001.21201.21201.25001.250050,000
15 Feb 20241.25001.26501.21001.25001.25005,246,031
14 Feb 20241.25001.30001.21001.25001.25002,671,378
13 Feb 20241.35001.30101.20001.25001.25006,335,812
12 Feb 20241.35001.40001.30001.35001.35003,229,013
09 Feb 20241.35001.35001.35001.35001.3500-
08 Feb 20241.35001.40001.30501.35001.350015,686
07 Feb 20241.35001.40001.30501.35001.350033,048
06 Feb 20241.35001.35001.35001.35001.3500-
05 Feb 20241.35001.40001.31001.35001.350022,195
02 Feb 20241.35001.36001.31001.35001.350076,481
01 Feb 20241.35001.36401.36401.35001.350021,994
31 Jan 20241.35001.40001.30101.35001.3500141,559
30 Jan 20241.35001.43001.30001.35001.3500110,799
29 Jan 20241.35001.36001.31001.35001.350095,881
26 Jan 20241.35001.38501.30001.35001.35001,032,943
25 Jan 20241.45001.47001.30301.35001.35005,650,294
24 Jan 20241.45001.48001.40001.45001.45001,283,136
23 Jan 20241.45001.50001.40101.45001.4500595,489
22 Jan 20241.45001.48801.40001.45001.45002,637,227
19 Jan 20241.45001.49801.40001.45001.450063,014
18 Jan 20241.45001.46901.40001.45001.4500351,237
17 Jan 20241.52501.50001.41501.45001.45001,518,658
16 Jan 20241.52501.55001.50001.52501.52503,574,733
15 Jan 20241.52501.52501.52001.52501.52502,197,368
12 Jan 20241.55001.60001.50101.52501.52502,777,639
11 Jan 20241.95001.90501.43601.55001.550020,531,869
10 Jan 20241.97502.00001.92501.95001.95003,305,345
09 Jan 20242.00001.99501.95101.97501.975013,360,549
08 Jan 20242.00002.10001.99902.00002.00001,831,018
05 Jan 20242.00002.10001.90002.00002.0000381,185
04 Jan 20242.00002.00002.00002.00002.0000-
03 Jan 20242.00002.04001.90002.00002.000029,226
02 Jan 20242.00001.93301.91102.00002.0000162,907
29 Dec 20232.00002.09001.93302.00002.000015,622
28 Dec 20232.00002.09001.90002.00002.000011,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...