Share Name Share Symbol Market Type Share ISIN Share Description
Dekeloil LSE:DKL London Ordinary Share CY0106502111 ORD EUR0.0003367 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.20p -3.25% 5.95p 5.80p 6.10p 6.25p 5.90p 6.25p 631,115 14:49:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 26.9 1.5 0.0 - 17.69

Dekeloil (DKL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 20185.95-0.20-3.25%5.96.5631,115
16 Jul 20186.15-0.50-7.52%6.156.65452,313
13 Jul 20186.650.000.00%6.656.713,012
12 Jul 20186.65+0.15+2.31%6.56.7107,100
11 Jul 20186.5-0.25-3.70%6.56.75374,323
10 Jul 20186.750.000.00%6.76.75138,787
09 Jul 20186.750.000.00%6.46.85271,336
06 Jul 20186.750.000.00%6.46.750
05 Jul 20186.75+0.05+0.75%6.46.75137,655
04 Jul 20186.7-0.40-5.63%6.357.351,227,931
03 Jul 20187.10.000.00%7.17.215,404
02 Jul 20187.10.000.00%7.17.3525,774
29 Jun 20187.1+0.15+2.16%6.857.273,991
28 Jun 20186.95-0.15-2.11%6.87.5405,672
27 Jun 20187.1-0.15-2.07%77.25166,048
26 Jun 20187.25-0.10-1.36%7.257.651,051
25 Jun 20187.350.000.00%7.357.7142,607
22 Jun 20187.35+0.20+2.80%7.157.5496,616
21 Jun 20187.150.000.00%7.157.5107,339
20 Jun 20187.15+0.10+1.42%7.057.3458,079
19 Jun 20187.050.000.00%7.057.254,875
18 Jun 20187.05+0.30+4.44%6.757.05244,500
Download more Dekeloil Historical Data

Dekeloil (DKL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.756.755.96.402713k631k217k-0.8-11.85%
1 Month7.057.75.96.83095k1M246k-1.1-15.60%
3 Months8.488.765.97.21415k1M194k-2.53-29.83%
6 Months9.2511.255.98.85484k1M217k-3.3-35.68%
1 Year1212.6255.99.72111924M250k-6.05-50.42%
3 Years12.2516.755.912.10221921B8M-6.3-51.43%
5 Years9.517.55.911.88101921B9M-3.55-37.37%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:30 V: D:20180718 04:35:54