UK markets closed

DekelOil Public Limited (DKL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.32500.0000 (0.00%)
At close: 04:30PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.38001.40001.25001.32501.32501,760,987
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
27 Dec 20232.00001.90001.90002.00002.0000161
22 Dec 20232.00002.00002.00002.00002.0000-
21 Dec 20232.00002.05002.05002.00002.0000296,121
20 Dec 20231.95001.97501.90002.00002.00001,559,363
19 Dec 20231.95002.06901.97001.95001.9500417,971
18 Dec 20231.90002.08001.87501.95001.9500302,295
15 Dec 20231.90001.92801.80001.90001.90002,173,120
14 Dec 20232.00002.04001.80001.90001.90004,035,050
13 Dec 20232.05002.07302.00002.02502.0250359,577
12 Dec 20232.05002.07302.00002.05002.0500517,726
11 Dec 20231.90002.20001.90002.00002.00001,885,737
08 Dec 20231.90001.93201.93001.90001.9000160,198
07 Dec 20231.90001.93401.81001.90001.9000327,791
06 Dec 20231.90002.00001.80001.90001.90001,152,198
05 Dec 20231.90001.93801.93801.90001.9000112,296
04 Dec 20231.90001.81001.81001.90001.900050,000
01 Dec 20231.90001.93801.90001.90001.9000314,089
30 Nov 20231.90002.00002.00001.90001.9000100
29 Nov 20231.90001.94001.80001.90001.9000979,372
28 Nov 20231.95002.00001.85001.90001.90001,961,559
27 Nov 20231.95001.97001.90001.90001.90001,563,181
24 Nov 20231.95001.95001.95001.95001.9500-
23 Nov 20231.95002.00001.90001.95001.95001,890,711
22 Nov 20231.95001.99001.90001.95001.95001,008,051
21 Nov 20231.95001.99001.90001.90001.90001,137,337
20 Nov 20231.95002.00001.93601.95001.9500277,831
17 Nov 20231.95001.99901.92001.95001.9500420,562
16 Nov 20232.15002.20001.90001.95001.95001,452,134
15 Nov 20232.15002.15002.10602.15002.1500258,021
14 Nov 20232.15002.15002.15002.15002.1500-
13 Nov 20232.15002.10302.10302.15002.150018,529
10 Nov 20232.25002.20302.10002.15002.1500268,840
09 Nov 20232.35002.50002.20002.25002.25002,805,938
08 Nov 20232.35002.50002.26602.35002.35006,197
07 Nov 20232.35002.35002.35002.35002.3500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...