EKF Diagnostics Holdings (EKF) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EKF Diagnostics Holdings

Date Open High Low Close* Volume
03/04/2017 21.25p 21.70p 21.13p 21.38p 801907
31/03/2017 21.25p 21.88p 21.25p 21.50p 546288
30/03/2017 21.25p 21.50p 21.00p 21.25p 2227939
29/03/2017 21.00p 21.50p 21.00p 21.38p 668795
28/03/2017 20.75p 21.25p 20.75p 21.25p 1657685
27/03/2017 21.00p 21.08p 20.50p 21.00p 733464
24/03/2017 20.50p 21.50p 20.30p 21.50p 3614415
23/03/2017 20.50p 21.00p 20.19p 20.50p 1459655
22/03/2017 20.25p 20.75p 19.50p 20.38p 2695398
21/03/2017 19.00p 20.50p 19.00p 20.00p 2160128
20/03/2017 19.25p 19.75p 18.50p 19.50p 12400761
17/03/2017 18.00p 18.50p 17.90p 18.00p 622248
16/03/2017 18.25p 18.33p 18.00p 18.00p 385648
15/03/2017 19.00p 19.00p 17.25p 18.50p 956078
14/03/2017 18.25p 18.63p 18.06p 18.63p 1767269
13/03/2017 18.25p 18.64p 18.25p 18.50p 129021
10/03/2017 18.00p 18.38p 17.90p 18.25p 996129
09/03/2017 18.50p 18.75p 18.00p 18.13p 793528
08/03/2017 18.25p 18.97p 18.25p 18.75p 2512264
07/03/2017 18.50p 18.50p 18.13p 18.50p 541700
06/03/2017 18.00p 18.25p 17.75p 18.25p 438348
03/03/2017 18.00p 18.25p 17.20p 17.87p 361774
02/03/2017 18.11p 18.11p 17.85p 18.00p 112932
01/03/2017 18.50p 18.50p 17.63p 17.63p 440994
28/02/2017 18.25p 18.35p 18.00p 18.25p 370000
27/02/2017 18.50p 18.87p 17.21p 18.38p 447130
24/02/2017 18.50p 18.54p 18.50p 18.50p 90026
23/02/2017 18.53p 18.63p 18.51p 18.63p 77963
22/02/2017 18.75p 18.75p 18.50p 18.63p 187782
21/02/2017 19.00p 19.12p 18.75p 18.75p 461366
20/02/2017 19.00p 19.19p 18.76p 18.88p 202377
17/02/2017 18.50p 19.50p 18.50p 19.00p 770030
16/02/2017 18.50p 18.75p 18.34p 18.38p 887207
15/02/2017 18.25p 18.38p 18.00p 18.38p 158906
14/02/2017 18.19p 18.25p 18.13p 18.25p 62440
13/02/2017 18.50p 18.50p 17.75p 18.13p 209569
10/02/2017 18.05p 18.05p 17.50p 18.00p 201147
09/02/2017 17.75p 17.81p 17.25p 17.50p 614764
08/02/2017 18.50p 18.50p 17.00p 18.00p 557323
07/02/2017 18.00p 18.25p 17.51p 18.25p 284716
06/02/2017 17.75p 17.75p 17.38p 17.63p 359985
03/02/2017 16.50p 17.45p 16.06p 17.38p 1894789
02/02/2017 17.00p 17.06p 16.25p 16.37p 1671852
01/02/2017 17.25p 17.44p 17.00p 17.13p 233712
31/01/2017 16.75p 17.25p 16.50p 17.25p 458520
30/01/2017 16.75p 17.25p 16.75p 17.13p 417841
27/01/2017 17.00p 17.19p 16.75p 17.00p 337669
26/01/2017 16.50p 18.00p 16.50p 17.25p 406920
25/01/2017 16.50p 17.00p 16.25p 16.25p 552233
24/01/2017 16.25p 17.00p 15.56p 16.50p 7372492
23/01/2017 16.50p 16.50p 16.00p 16.00p 665854
20/01/2017 17.50p 17.50p 16.63p 16.75p 798381
19/01/2017 18.00p 18.00p 17.25p 17.25p 694922
18/01/2017 18.00p 18.00p 17.76p 18.00p 48033
17/01/2017 18.20p 18.38p 18.08p 18.25p 139926
16/01/2017 17.75p 18.00p 17.75p 18.00p 131581
13/01/2017 18.39p 18.39p 17.87p 18.00p 103024
12/01/2017 17.87p 18.13p 17.87p 18.13p 21862
11/01/2017 17.79p 18.24p 17.79p 18.13p 165234
10/01/2017 18.25p 18.56p 17.90p 18.13p 674129
09/01/2017 18.00p 18.65p 17.83p 18.25p 698497
06/01/2017 16.88p 17.13p 16.85p 17.13p 26568
05/01/2017 17.25p 17.89p 17.13p 17.13p 99896
04/01/2017 16.50p 17.75p 16.50p 17.13p 768444
03/01/2017 17.00p 18.50p 16.50p 17.00p 457099
30/12/2016 17.00p 17.13p 17.00p 17.13p 10307
29/12/2016 17.00p 17.96p 17.00p 17.13p 20500
28/12/2016 17.25p 17.96p 16.95p 17.25p 104571
23/12/2016 16.50p 17.50p 16.50p 17.50p 40128
22/12/2016 17.50p 17.50p 16.83p 17.25p 116996
21/12/2016 17.00p 17.50p 16.92p 17.38p 328061
20/12/2016 17.25p 17.25p 16.50p 17.25p 130394
19/12/2016 17.00p 17.25p 17.00p 17.25p 169515
16/12/2016 17.00p 17.00p 16.81p 17.00p 9645
15/12/2016 17.00p 17.37p 17.00p 17.13p 26800
14/12/2016 17.00p 17.25p 16.72p 17.00p 514249
13/12/2016 16.66p 17.50p 16.66p 17.00p 236603
12/12/2016 18.00p 18.00p 16.33p 17.00p 392830
09/12/2016 18.00p 18.00p 16.88p 17.75p 159548
08/12/2016 17.31p 17.50p 17.11p 17.50p 232145
07/12/2016 17.25p 17.50p 17.25p 17.25p 0
06/12/2016 17.25p 18.02p 17.25p 17.50p 69286
05/12/2016 17.00p 18.25p 17.00p 17.50p 711962
02/12/2016 17.25p 17.49p 17.25p 17.25p 27500
01/12/2016 17.06p 17.99p 17.06p 17.38p 152060
30/11/2016 17.25p 17.99p 17.25p 17.50p 36500
29/11/2016 17.11p 17.38p 17.38p 17.38p 0
28/11/2016 17.11p 17.38p 17.11p 17.38p 69035
25/11/2016 17.11p 17.25p 17.11p 17.25p 3000
24/11/2016 17.00p 17.38p 17.00p 17.38p 77396
23/11/2016 18.00p 18.00p 17.33p 17.50p 425951
22/11/2016 17.50p 18.00p 17.36p 17.87p 301699
21/11/2016 17.75p 17.75p 17.50p 17.50p 20000
18/11/2016 17.25p 17.50p 17.25p 17.50p 30858
17/11/2016 17.15p 17.75p 17.15p 17.50p 63953
16/11/2016 17.00p 17.75p 17.00p 17.50p 100824
15/11/2016 18.00p 18.00p 17.01p 17.50p 69993
14/11/2016 17.25p 17.84p 17.25p 17.50p 51785
11/11/2016 17.44p 17.44p 17.25p 17.25p 1146
10/11/2016 17.50p 17.50p 16.92p 17.13p 79804
09/11/2016 17.00p 17.80p 16.33p 17.50p 104106
08/11/2016 17.50p 17.81p 17.42p 17.50p 155175
07/11/2016 16.50p 18.24p 16.50p 18.00p 2896147
04/11/2016 16.50p 16.50p 16.13p 16.13p 346326
03/11/2016 16.11p 16.45p 16.10p 16.25p 236567
02/11/2016 16.25p 16.43p 16.06p 16.13p 148188
01/11/2016 16.50p 16.50p 16.13p 16.37p 283561
31/10/2016 16.37p 16.37p 16.08p 16.25p 20694
28/10/2016 16.08p 16.37p 16.08p 16.25p 76395
27/10/2016 16.34p 16.34p 16.13p 16.25p 115588
26/10/2016 16.40p 16.75p 16.35p 16.37p 40086
25/10/2016 16.50p 16.72p 16.40p 16.50p 680437
24/10/2016 16.50p 16.50p 16.13p 16.25p 452745
21/10/2016 16.50p 16.50p 16.21p 16.25p 20900
20/10/2016 16.65p 16.65p 16.19p 16.50p 18312
19/10/2016 16.75p 16.94p 16.63p 16.63p 76885
18/10/2016 17.00p 17.00p 16.96p 17.00p 42136
17/10/2016 17.00p 17.00p 16.65p 16.88p 521010
14/10/2016 17.00p 17.00p 16.50p 16.75p 249495
13/10/2016 17.43p 17.43p 16.88p 17.13p 26645
12/10/2016 16.88p 17.44p 16.88p 17.25p 37253
11/10/2016 16.50p 17.69p 16.50p 17.25p 94624
10/10/2016 17.50p 17.94p 16.71p 17.50p 500969
07/10/2016 16.50p 17.96p 16.25p 17.13p 2089088
06/10/2016 14.37p 14.81p 14.37p 14.62p 67304
05/10/2016 14.81p 14.90p 14.57p 14.62p 118290
04/10/2016 14.50p 14.50p 14.25p 14.25p 162992
03/10/2016 14.41p 14.66p 14.41p 14.62p 146100
30/09/2016 14.25p 14.66p 14.25p 14.62p 301678
29/09/2016 14.25p 14.40p 14.00p 14.38p 875140
28/09/2016 14.50p 14.60p 14.10p 14.50p 331876
27/09/2016 14.62p 14.88p 14.62p 14.88p 57500
26/09/2016 14.75p 14.88p 14.58p 14.88p 584920
23/09/2016 14.75p 14.90p 14.56p 14.75p 109775
22/09/2016 15.00p 15.00p 14.66p 14.75p 252280
21/09/2016 14.87p 14.87p 14.75p 14.75p 14662
20/09/2016 14.65p 14.95p 14.65p 14.75p 85051
19/09/2016 14.50p 14.95p 14.50p 14.75p 319379
16/09/2016 14.64p 14.87p 14.33p 14.75p 314040
15/09/2016 15.00p 15.17p 14.69p 14.88p 604262
14/09/2016 15.25p 16.00p 14.75p 14.88p 737240
13/09/2016 15.50p 16.19p 15.30p 16.00p 789261
12/09/2016 15.75p 16.94p 15.22p 15.50p 783087
09/09/2016 15.50p 16.75p 15.50p 16.25p 3081203
08/09/2016 15.50p 15.63p 14.75p 14.75p 775815
07/09/2016 15.00p 15.06p 14.75p 14.75p 583149
06/09/2016 15.00p 15.00p 14.65p 14.75p 122461
05/09/2016 15.00p 15.40p 14.62p 15.13p 578220
02/09/2016 15.00p 15.00p 14.75p 14.88p 236047
01/09/2016 15.75p 16.50p 15.00p 15.00p 562433
31/08/2016 14.68p 14.75p 14.68p 14.75p 7266
30/08/2016 15.00p 15.00p 14.84p 15.00p 76275
26/08/2016 14.54p 14.88p 14.54p 14.88p 25000
25/08/2016 15.00p 15.00p 14.51p 14.88p 370716
24/08/2016 14.50p 15.25p 14.50p 15.00p 743277
23/08/2016 15.00p 15.00p 14.56p 14.88p 342538
22/08/2016 15.25p 16.13p 15.13p 15.13p 88586
19/08/2016 15.25p 15.56p 15.06p 15.25p 823478
18/08/2016 14.65p 14.88p 14.65p 14.75p 49391
17/08/2016 15.00p 15.06p 14.65p 15.00p 214995
16/08/2016 15.00p 15.13p 14.69p 15.00p 459973
15/08/2016 16.25p 16.25p 14.64p 15.13p 96166
12/08/2016 15.25p 15.50p 15.13p 15.13p 0
11/08/2016 15.25p 15.88p 14.50p 15.50p 487491
10/08/2016 15.00p 15.25p 14.75p 15.25p 388347
09/08/2016 15.50p 15.75p 15.13p 15.25p 297663
08/08/2016 15.72p 15.88p 15.72p 15.88p 4000
05/08/2016 15.25p 15.76p 15.25p 15.75p 128821
04/08/2016 15.50p 15.89p 15.38p 15.38p 94582
03/08/2016 15.25p 16.00p 15.25p 15.50p 138059
02/08/2016 15.65p 16.13p 15.58p 15.75p 135236
01/08/2016 16.00p 16.13p 15.21p 16.00p 423748
29/07/2016 15.70p 15.70p 15.25p 15.63p 111439
28/07/2016 16.00p 16.00p 15.45p 15.63p 227685
27/07/2016 15.75p 16.10p 15.40p 15.63p 546864
26/07/2016 16.00p 16.30p 15.63p 16.00p 1368765
25/07/2016 15.50p 15.50p 15.13p 15.50p 207232
22/07/2016 15.25p 16.00p 15.13p 15.13p 755116
21/07/2016 16.00p 16.00p 15.38p 15.38p 449378
20/07/2016 15.50p 15.85p 15.10p 15.50p 927272
19/07/2016 15.00p 15.50p 14.68p 15.50p 3755442
18/07/2016 16.00p 16.00p 15.19p 15.25p 379870
15/07/2016 15.50p 15.50p 14.75p 15.00p 7165632
14/07/2016 15.00p 15.06p 14.25p 14.25p 378094
13/07/2016 15.50p 15.50p 14.31p 14.62p 2334617
12/07/2016 16.00p 16.00p 15.00p 15.50p 904463
11/07/2016 16.00p 16.00p 15.25p 15.75p 1118302
08/07/2016 15.25p 15.63p 14.75p 15.00p 4254923
07/07/2016 14.00p 15.50p 13.91p 15.00p 3344745
06/07/2016 14.00p 14.00p 12.63p 13.50p 404231
05/07/2016 11.75p 12.40p 11.40p 11.88p 328225
04/07/2016 12.00p 12.50p 11.00p 11.00p 405634
01/07/2016 12.56p 12.56p 12.23p 12.50p 52431
30/06/2016 12.25p 12.75p 12.25p 12.50p 120405
29/06/2016 12.25p 12.85p 12.00p 12.00p 540702
28/06/2016 11.94p 12.92p 11.94p 12.50p 229840
27/06/2016 11.50p 12.13p 11.50p 12.13p 156214
24/06/2016 11.50p 12.00p 11.47p 11.50p 5482470
23/06/2016 12.25p 12.69p 11.75p 12.00p 2145588
22/06/2016 11.90p 12.46p 11.90p 12.00p 87927

*Close Price adjusted for both dividends and splits