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
18/11/2014 28.00p 28.37p 27.00p 28.13p 3742535
17/11/2014 27.00p 28.00p 26.60p 27.50p 133139
14/11/2014 27.00p 27.77p 26.50p 27.00p 895776
13/11/2014 26.50p 27.35p 26.25p 27.00p 160873
12/11/2014 27.50p 27.50p 26.55p 26.63p 985000
11/11/2014 27.00p 27.15p 26.50p 26.50p 1681589
10/11/2014 26.50p 27.50p 26.50p 27.50p 3495941
07/11/2014 26.00p 27.25p 26.63p 27.25p 0
06/11/2014 26.00p 27.00p 25.50p 26.63p 797543
05/11/2014 27.00p 27.25p 26.25p 26.25p 4905336
04/11/2014 27.77p 27.77p 26.00p 26.50p 899964
03/11/2014 26.00p 27.00p 26.00p 26.50p 209176
31/10/2014 26.00p 26.50p 24.55p 26.50p 62049
30/10/2014 25.50p 26.50p 24.50p 26.50p 0
29/10/2014 25.50p 25.50p 24.50p 24.50p 106806
28/10/2014 26.00p 26.00p 25.50p 25.75p 29107
27/10/2014 25.73p 26.37p 25.73p 26.37p 28759
24/10/2014 25.73p 26.83p 25.50p 26.25p 22140
23/10/2014 26.00p 26.00p 25.50p 25.75p 64727
22/10/2014 26.45p 26.45p 25.50p 26.00p 5167656
21/10/2014 26.75p 27.00p 26.00p 26.50p 98611
20/10/2014 24.50p 26.00p 24.50p 25.75p 470576
17/10/2014 25.00p 25.85p 24.50p 25.75p 42408
16/10/2014 25.00p 26.10p 24.00p 24.63p 186346
15/10/2014 27.00p 27.00p 24.50p 25.25p 108085
14/10/2014 26.19p 26.19p 25.00p 26.00p 18108
13/10/2014 25.00p 26.37p 24.50p 25.00p 302152
10/10/2014 26.50p 26.63p 25.05p 25.50p 122020
09/10/2014 26.00p 26.00p 25.00p 25.75p 106057
08/10/2014 24.00p 26.50p 23.75p 25.50p 4884548
07/10/2014 24.00p 24.40p 23.00p 24.00p 3033255
06/10/2014 24.25p 24.40p 23.49p 23.75p 635979
03/10/2014 22.00p 23.50p 22.00p 23.25p 786823
02/10/2014 22.75p 23.60p 22.00p 22.38p 3811885
01/10/2014 23.00p 24.21p 22.50p 23.75p 266203
30/09/2014 25.00p 25.00p 22.50p 23.00p 87003
29/09/2014 24.68p 24.68p 22.50p 23.75p 2020973
26/09/2014 24.82p 24.82p 23.59p 24.25p 4668
25/09/2014 24.35p 24.35p 23.40p 24.00p 138626
24/09/2014 23.60p 25.30p 23.50p 24.75p 318632
23/09/2014 25.00p 25.00p 23.50p 24.50p 65662
22/09/2014 25.32p 25.32p 22.60p 23.50p 16358
19/09/2014 25.00p 25.00p 22.88p 23.75p 60844
18/09/2014 23.13p 23.79p 22.52p 23.13p 621034
17/09/2014 25.00p 25.00p 22.00p 23.75p 126162
16/09/2014 23.75p 23.94p 23.00p 23.00p 74915
15/09/2014 24.50p 24.58p 21.00p 22.00p 6216647
12/09/2014 25.00p 25.00p 24.50p 24.75p 2950
11/09/2014 24.06p 25.12p 24.05p 24.75p 23000
10/09/2014 23.75p 24.50p 23.50p 23.50p 72588
09/09/2014 24.50p 24.50p 23.88p 23.88p 49642
08/09/2014 24.00p 28.80p 23.76p 24.25p 140607
05/09/2014 24.25p 24.75p 24.75p 24.75p 0
04/09/2014 24.25p 24.82p 24.00p 24.75p 47890
03/09/2014 24.65p 25.00p 24.65p 24.75p 42078
02/09/2014 23.50p 25.00p 22.05p 25.00p 328817
01/09/2014 23.75p 24.00p 23.48p 23.75p 371509
29/08/2014 23.25p 23.75p 22.00p 23.75p 449795
28/08/2014 23.50p 23.75p 23.06p 23.75p 146077
27/08/2014 23.55p 23.75p 23.55p 23.75p 666
26/08/2014 23.50p 24.30p 23.50p 23.75p 155611
22/08/2014 24.50p 24.63p 24.25p 24.38p 210688
21/08/2014 24.00p 25.38p 24.50p 25.38p 0
20/08/2014 24.00p 24.84p 24.00p 24.50p 46584
19/08/2014 24.50p 24.75p 22.58p 24.50p 144192
18/08/2014 24.50p 25.00p 24.47p 24.63p 77096
15/08/2014 24.58p 25.30p 24.58p 25.13p 8120
14/08/2014 25.35p 25.35p 24.45p 25.25p 41360
13/08/2014 24.50p 25.00p 22.64p 25.00p 198827
12/08/2014 25.00p 25.25p 25.00p 25.25p 8311
11/08/2014 25.30p 25.30p 24.50p 25.25p 28853
08/08/2014 25.35p 25.50p 25.25p 25.50p 60000
07/08/2014 25.40p 25.40p 24.75p 25.25p 72096
06/08/2014 25.50p 26.00p 23.00p 24.75p 371864
05/08/2014 25.18p 26.00p 25.00p 26.00p 19769
04/08/2014 25.25p 26.07p 25.00p 25.50p 79775
01/08/2014 25.50p 26.05p 25.30p 25.50p 79581
31/07/2014 26.00p 26.25p 25.50p 25.50p 76062
30/07/2014 26.00p 26.25p 25.68p 26.25p 36269
29/07/2014 25.50p 26.25p 25.50p 26.25p 11070
28/07/2014 25.50p 26.25p 25.50p 26.25p 167461
25/07/2014 26.50p 26.80p 25.02p 25.50p 350353
24/07/2014 26.70p 26.85p 26.00p 26.50p 203375
23/07/2014 26.50p 27.25p 26.00p 26.00p 104881
22/07/2014 26.50p 27.50p 26.50p 27.25p 338736
21/07/2014 27.00p 27.60p 27.00p 27.25p 39755
18/07/2014 27.00p 27.63p 27.00p 27.50p 135488
17/07/2014 26.50p 27.50p 26.50p 27.50p 19577
16/07/2014 27.00p 27.50p 27.00p 27.50p 570094
15/07/2014 27.00p 27.00p 26.75p 27.00p 3119
14/07/2014 26.25p 27.43p 26.25p 26.75p 20981
11/07/2014 27.00p 27.58p 26.50p 27.00p 82322
10/07/2014 27.50p 27.77p 26.50p 27.25p 22082
09/07/2014 26.52p 27.33p 26.50p 27.25p 16728
08/07/2014 27.50p 28.35p 26.50p 26.50p 227505
07/07/2014 26.50p 27.50p 26.00p 26.75p 64440
04/07/2014 26.50p 27.50p 26.50p 27.50p 78943
03/07/2014 26.25p 26.47p 26.00p 26.00p 27000
02/07/2014 26.50p 27.00p 26.24p 27.00p 23005
01/07/2014 26.50p 28.25p 26.50p 26.75p 36979
30/06/2014 26.50p 27.18p 26.25p 26.75p 155045
27/06/2014 26.93p 27.13p 25.50p 27.13p 10383
26/06/2014 25.75p 27.63p 25.50p 25.50p 84717
25/06/2014 26.00p 27.50p 26.00p 26.00p 61330
24/06/2014 26.50p 27.00p 25.50p 25.75p 125913
23/06/2014 26.50p 27.50p 25.50p 26.00p 199240
20/06/2014 27.50p 27.50p 26.00p 26.25p 51614
19/06/2014 26.75p 27.50p 26.50p 26.50p 146575
18/06/2014 26.63p 27.25p 25.30p 26.50p 18377
17/06/2014 26.50p 26.50p 24.75p 25.75p 277040
16/06/2014 26.25p 26.66p 26.25p 26.25p 81061
13/06/2014 27.00p 27.64p 26.29p 26.50p 374426
12/06/2014 26.75p 29.00p 26.75p 27.00p 278631
11/06/2014 27.50p 27.50p 26.51p 26.88p 160618
10/06/2014 28.00p 28.50p 26.75p 26.75p 497905
09/06/2014 25.00p 26.00p 24.00p 26.00p 21613092
06/06/2014 24.50p 25.50p 23.90p 24.50p 187833
05/06/2014 24.25p 25.00p 23.93p 25.00p 215212
04/06/2014 24.00p 24.33p 23.67p 23.88p 316507
03/06/2014 24.50p 24.69p 23.67p 23.75p 985498
02/06/2014 26.50p 28.95p 24.50p 24.50p 1423142
30/05/2014 24.00p 25.00p 24.00p 24.88p 222499
29/05/2014 25.00p 25.50p 24.53p 25.25p 62812
28/05/2014 25.50p 25.71p 24.32p 24.75p 37369
27/05/2014 25.00p 26.00p 25.00p 25.50p 90994
23/05/2014 26.00p 26.20p 25.25p 26.00p 2414682
22/05/2014 25.00p 25.50p 24.88p 25.25p 3836765
21/05/2014 24.25p 25.83p 24.25p 24.88p 383134
20/05/2014 25.25p 27.35p 24.50p 24.75p 1033781
19/05/2014 25.50p 27.00p 24.50p 24.50p 1774197
16/05/2014 27.00p 27.00p 26.55p 27.00p 22329
15/05/2014 26.50p 27.07p 26.50p 27.00p 203977
14/05/2014 27.25p 27.52p 27.00p 27.00p 415408
13/05/2014 27.25p 27.30p 26.52p 26.75p 556482
12/05/2014 27.00p 27.65p 24.81p 27.25p 368874
09/05/2014 26.50p 28.12p 25.62p 27.50p 1334060
08/05/2014 25.50p 25.75p 25.00p 25.62p 3618828
07/05/2014 30.00p 31.30p 23.60p 25.50p 9573650
06/05/2014 34.00p 34.00p 32.00p 32.50p 101406
02/05/2014 34.00p 35.99p 33.15p 33.88p 60207
01/05/2014 34.00p 35.50p 33.80p 35.00p 77231
30/04/2014 35.10p 35.50p 34.00p 35.00p 0
29/04/2014 35.10p 35.50p 34.00p 35.00p 0
28/04/2014 35.10p 35.50p 34.00p 35.00p 39208
25/04/2014 35.00p 35.50p 35.00p 35.50p 34512
24/04/2014 35.25p 35.50p 34.50p 35.25p 46874
23/04/2014 33.00p 35.50p 33.00p 35.00p 53387
22/04/2014 35.30p 35.50p 33.89p 35.00p 145631
17/04/2014 35.00p 35.99p 33.50p 35.00p 285219
16/04/2014 34.00p 34.00p 32.62p 33.25p 3394469
15/04/2014 33.00p 33.50p 32.50p 33.25p 64017
14/04/2014 34.00p 34.25p 32.00p 33.25p 108478
11/04/2014 33.44p 34.00p 32.00p 33.13p 2561555
10/04/2014 34.00p 34.38p 32.00p 32.00p 239930
09/04/2014 35.00p 35.75p 34.25p 34.25p 240355
08/04/2014 34.25p 35.50p 34.22p 35.50p 315575
07/04/2014 34.00p 35.05p 32.75p 34.50p 139824
04/04/2014 35.00p 35.00p 33.50p 34.00p 174275
03/04/2014 35.00p 35.24p 33.00p 33.75p 112304
02/04/2014 35.00p 35.00p 34.25p 34.50p 315106
01/04/2014 36.00p 36.25p 34.50p 34.50p 198542
31/03/2014 36.00p 37.25p 35.52p 36.25p 61754
28/03/2014 36.90p 37.25p 36.00p 37.25p 11162
27/03/2014 36.00p 37.25p 36.00p 37.25p 118700
26/03/2014 36.75p 37.00p 35.75p 37.00p 2997870
25/03/2014 36.00p 36.94p 35.57p 35.75p 199254
24/03/2014 36.73p 36.75p 36.50p 36.50p 48143
21/03/2014 36.25p 37.99p 35.55p 36.75p 29664
20/03/2014 36.00p 37.00p 35.00p 35.62p 3464036
19/03/2014 35.75p 36.54p 35.75p 36.00p 13637
18/03/2014 35.50p 37.99p 34.25p 36.75p 95512
17/03/2014 35.50p 37.00p 34.63p 35.75p 147575
14/03/2014 35.50p 37.02p 35.50p 36.75p 87654
13/03/2014 35.00p 37.99p 35.00p 37.00p 50745
12/03/2014 35.00p 36.79p 35.00p 35.00p 14000
11/03/2014 36.00p 36.99p 34.25p 36.25p 189751
10/03/2014 37.14p 37.73p 36.25p 36.25p 98922
07/03/2014 36.50p 36.74p 35.50p 36.25p 259155
06/03/2014 36.50p 37.50p 36.00p 36.38p 66426
05/03/2014 37.00p 37.50p 36.50p 37.13p 211608
04/03/2014 36.00p 37.00p 35.50p 36.88p 104059
03/03/2014 36.00p 37.26p 35.50p 36.00p 228286
28/02/2014 36.00p 37.20p 36.00p 36.88p 125952
27/02/2014 38.00p 38.00p 36.40p 37.00p 20776
26/02/2014 37.00p 38.07p 34.02p 36.50p 1044669
25/02/2014 38.00p 38.48p 37.25p 37.63p 174531
24/02/2014 36.00p 37.30p 36.00p 37.25p 83735
21/02/2014 36.25p 37.86p 35.50p 35.50p 305031
20/02/2014 36.50p 37.25p 35.50p 37.25p 187100
19/02/2014 37.63p 37.63p 36.30p 37.25p 4143
18/02/2014 36.75p 37.94p 36.09p 36.38p 71469
17/02/2014 37.00p 37.30p 36.00p 36.00p 83523
14/02/2014 37.00p 37.25p 36.65p 36.75p 274799
13/02/2014 37.00p 37.30p 37.00p 37.25p 17560
12/02/2014 37.35p 37.35p 37.25p 37.25p 1000
11/02/2014 36.02p 37.25p 36.02p 37.25p 2567
10/02/2014 37.50p 37.85p 36.02p 37.00p 81368
07/02/2014 38.00p 38.00p 36.25p 36.25p 10643
06/02/2014 37.00p 37.00p 35.00p 36.25p 207030
05/02/2014 35.25p 36.75p 34.02p 35.00p 40183

*Close Price adjusted for both dividends and splits