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
04/02/2014 37.97p 37.98p 34.00p 36.75p 12510630
03/02/2014 37.00p 37.99p 36.00p 37.25p 61725
31/01/2014 37.00p 37.00p 35.25p 36.00p 57744
30/01/2014 35.00p 39.00p 35.00p 35.25p 136855
29/01/2014 38.00p 39.50p 35.03p 35.50p 120979
28/01/2014 38.50p 40.75p 38.50p 39.00p 15000
27/01/2014 38.50p 40.75p 38.50p 39.50p 354622
24/01/2014 37.75p 39.13p 37.50p 39.13p 54111
23/01/2014 38.00p 39.00p 37.50p 37.75p 271728
22/01/2014 38.25p 38.45p 37.51p 37.63p 1015809
21/01/2014 38.75p 38.75p 38.00p 38.00p 1965007
20/01/2014 39.25p 43.00p 35.50p 38.00p 653293
17/01/2014 35.50p 35.80p 35.00p 35.50p 66891
16/01/2014 35.00p 35.50p 35.00p 35.50p 562049
15/01/2014 35.25p 35.37p 34.75p 35.37p 60804
14/01/2014 35.03p 35.03p 34.53p 34.88p 14340
13/01/2014 34.75p 35.25p 34.75p 34.88p 50511
10/01/2014 34.00p 35.25p 34.00p 35.00p 93000
09/01/2014 34.25p 34.65p 34.00p 34.63p 22481
08/01/2014 34.00p 34.52p 34.00p 34.00p 103500
07/01/2014 34.00p 34.52p 34.00p 34.50p 40000
06/01/2014 33.75p 34.38p 33.25p 34.38p 630518
03/01/2014 34.00p 34.50p 33.75p 34.38p 177139
02/01/2014 34.50p 34.71p 33.50p 34.50p 60477
31/12/2013 34.00p 34.25p 33.40p 33.50p 39651
30/12/2013 33.50p 34.97p 33.50p 34.25p 448813
27/12/2013 33.50p 33.50p 33.01p 33.25p 35000
24/12/2013 33.30p 33.30p 33.00p 33.00p 711
23/12/2013 33.00p 33.60p 32.00p 32.00p 178841
20/12/2013 32.75p 33.85p 32.50p 33.13p 221748
19/12/2013 32.25p 33.13p 32.25p 32.88p 155201
18/12/2013 32.50p 33.13p 32.50p 33.13p 70000
17/12/2013 32.30p 33.00p 32.05p 32.50p 2342546
16/12/2013 32.00p 33.20p 32.00p 32.25p 50360
13/12/2013 33.00p 33.99p 32.00p 32.50p 76692
12/12/2013 32.50p 32.50p 32.00p 32.25p 610412
11/12/2013 32.00p 32.00p 31.87p 32.00p 170850
10/12/2013 32.25p 32.50p 31.87p 31.87p 352500
09/12/2013 32.25p 32.80p 32.00p 32.00p 62583
06/12/2013 32.50p 32.50p 32.00p 32.25p 0
05/12/2013 32.50p 32.50p 32.00p 32.12p 590818
04/12/2013 32.50p 32.85p 32.12p 32.12p 30758
03/12/2013 32.75p 32.75p 32.37p 32.37p 76079
02/12/2013 33.00p 33.63p 32.37p 32.37p 647738
29/11/2013 33.00p 33.48p 32.62p 32.75p 1130769
28/11/2013 32.00p 33.00p 31.87p 32.62p 80438
27/11/2013 32.25p 32.48p 31.87p 31.87p 4293404
26/11/2013 32.00p 32.25p 31.75p 32.25p 6216
25/11/2013 32.00p 32.88p 31.25p 31.63p 147065
22/11/2013 33.00p 33.50p 32.00p 32.00p 76085
21/11/2013 33.25p 33.50p 33.25p 33.50p 17705
20/11/2013 33.50p 33.85p 33.50p 33.50p 71192
19/11/2013 34.00p 34.00p 33.25p 33.63p 105271
18/11/2013 33.50p 33.50p 33.07p 33.38p 1891876
15/11/2013 33.00p 33.25p 33.00p 33.25p 32187
14/11/2013 33.00p 33.35p 32.82p 33.13p 26867
13/11/2013 33.00p 33.39p 33.00p 33.13p 47505
12/11/2013 33.40p 33.40p 33.05p 33.25p 9756
11/11/2013 33.25p 33.48p 33.13p 33.25p 329252
08/11/2013 33.00p 33.22p 32.75p 33.13p 132103
07/11/2013 32.75p 33.40p 32.61p 33.13p 120633
06/11/2013 32.50p 33.65p 32.37p 32.88p 294857
05/11/2013 32.25p 32.45p 32.25p 32.37p 203570
04/11/2013 32.00p 32.50p 31.63p 32.37p 635421
01/11/2013 31.55p 31.75p 31.55p 31.75p 69008
31/10/2013 32.50p 32.50p 31.55p 31.75p 76732
30/10/2013 32.50p 32.50p 31.00p 31.87p 285904
29/10/2013 31.00p 31.17p 30.00p 30.63p 7303974
28/10/2013 31.50p 31.65p 31.00p 31.63p 102854
25/10/2013 31.00p 32.50p 31.00p 32.12p 4015729
24/10/2013 31.20p 31.70p 30.40p 31.50p 86000
23/10/2013 31.70p 32.00p 31.00p 31.00p 17345
22/10/2013 32.00p 32.20p 30.61p 31.63p 166000
21/10/2013 30.32p 31.50p 30.32p 31.50p 55000
18/10/2013 32.50p 32.50p 31.00p 31.00p 0
17/10/2013 32.50p 32.50p 31.00p 31.00p 54423
16/10/2013 30.70p 31.25p 30.65p 31.25p 4968
15/10/2013 33.00p 33.00p 30.00p 30.00p 120372
14/10/2013 31.60p 31.95p 30.00p 31.50p 113660
11/10/2013 29.25p 31.00p 29.25p 31.00p 20519
10/10/2013 32.00p 32.75p 30.00p 30.88p 87970
09/10/2013 32.06p 32.06p 30.60p 30.63p 32957
08/10/2013 32.10p 32.10p 31.25p 31.25p 11663
07/10/2013 30.25p 31.38p 30.25p 31.38p 67792
04/10/2013 31.75p 32.75p 31.00p 31.38p 2761489
03/10/2013 31.00p 32.34p 30.50p 32.12p 155547
02/10/2013 31.50p 32.69p 31.50p 32.00p 2232549
01/10/2013 32.50p 32.50p 32.00p 32.25p 3049292
30/09/2013 33.00p 33.00p 31.60p 32.00p 65718
27/09/2013 32.75p 32.75p 31.11p 31.75p 359544
26/09/2013 31.19p 32.37p 31.19p 32.37p 94204
25/09/2013 31.22p 32.20p 31.19p 31.87p 89497
24/09/2013 32.00p 32.60p 31.60p 32.00p 393963
23/09/2013 32.00p 32.90p 31.50p 32.12p 6406061
20/09/2013 30.00p 31.50p 29.50p 31.50p 1890614
19/09/2013 29.00p 29.90p 28.70p 29.50p 119238
18/09/2013 29.28p 29.28p 27.63p 29.00p 30926
17/09/2013 29.00p 29.85p 27.63p 27.63p 233707
16/09/2013 28.00p 29.40p 26.25p 28.50p 295882
13/09/2013 26.50p 27.38p 26.25p 26.25p 20000
12/09/2013 28.13p 28.13p 26.51p 27.38p 25704
11/09/2013 28.87p 30.00p 27.50p 27.50p 41181
10/09/2013 26.00p 28.33p 26.00p 27.75p 28902
09/09/2013 26.50p 28.25p 26.50p 27.13p 33901
06/09/2013 27.02p 28.25p 26.59p 27.38p 31001
05/09/2013 26.50p 28.95p 26.25p 28.25p 138897
04/09/2013 28.00p 28.50p 28.00p 28.25p 7461
03/09/2013 27.60p 29.00p 27.45p 28.50p 86874
02/09/2013 27.20p 28.25p 27.20p 28.25p 19113
30/08/2013 28.80p 29.50p 26.70p 28.00p 149942
29/08/2013 27.00p 28.50p 27.00p 28.50p 0
28/08/2013 27.00p 28.25p 27.00p 28.25p 2235
27/08/2013 27.00p 28.00p 26.20p 27.50p 415087
23/08/2013 28.00p 29.00p 28.00p 28.25p 40277
22/08/2013 28.00p 29.00p 27.85p 29.00p 54609
21/08/2013 28.45p 28.45p 27.75p 27.75p 0
20/08/2013 28.45p 28.45p 27.75p 27.75p 154033
19/08/2013 28.00p 28.70p 27.75p 27.75p 1443511
16/08/2013 28.00p 29.00p 27.50p 28.00p 2115000
15/08/2013 27.20p 27.50p 27.20p 27.50p 45000
14/08/2013 26.80p 27.50p 26.80p 27.50p 220001
13/08/2013 27.00p 27.50p 25.50p 27.38p 855189
12/08/2013 25.50p 27.25p 25.50p 27.25p 7665
09/08/2013 26.50p 27.25p 26.00p 27.00p 174843
08/08/2013 27.90p 27.93p 26.88p 27.25p 82788
07/08/2013 26.50p 27.00p 26.25p 27.00p 991478
06/08/2013 26.00p 26.25p 25.81p 26.25p 131798
05/08/2013 26.00p 26.63p 25.85p 26.00p 70585
02/08/2013 27.10p 27.10p 25.00p 26.12p 143970
01/08/2013 25.50p 26.00p 25.50p 25.50p 225719
31/07/2013 24.75p 25.25p 24.75p 25.25p 394832
30/07/2013 24.75p 24.75p 24.75p 24.75p 8668
29/07/2013 25.00p 25.75p 24.50p 25.50p 705960
26/07/2013 25.00p 25.25p 23.50p 25.13p 302517
25/07/2013 24.00p 24.50p 23.75p 24.12p 160368
24/07/2013 24.00p 24.50p 23.88p 23.88p 63400
23/07/2013 25.00p 25.00p 24.00p 24.38p 134149
22/07/2013 25.25p 26.75p 25.00p 25.00p 139262
19/07/2013 26.50p 27.00p 25.00p 26.75p 0
18/07/2013 26.50p 27.00p 25.00p 26.00p 87258
17/07/2013 26.00p 27.00p 25.50p 27.00p 0
16/07/2013 26.00p 26.00p 25.50p 25.50p 32120
15/07/2013 26.00p 26.00p 26.00p 26.00p 141500
12/07/2013 26.52p 27.25p 26.52p 27.25p 4000
11/07/2013 26.00p 27.25p 25.00p 27.25p 0
10/07/2013 26.00p 27.00p 25.00p 25.75p 147900
09/07/2013 26.00p 27.25p 26.00p 26.63p 279017
08/07/2013 27.00p 27.25p 25.50p 26.75p 21500
05/07/2013 27.00p 27.25p 26.50p 27.25p 61467
04/07/2013 26.75p 26.75p 26.25p 26.25p 131050
03/07/2013 25.50p 26.12p 25.00p 25.62p 24000
02/07/2013 26.00p 26.75p 25.50p 26.12p 199036
01/07/2013 26.50p 26.75p 26.50p 26.75p 25000
28/06/2013 27.00p 27.25p 26.75p 26.75p 37000
27/06/2013 27.50p 27.50p 27.00p 27.25p 15249
26/06/2013 27.00p 27.00p 26.50p 27.00p 112700
25/06/2013 26.00p 26.75p 25.00p 26.75p 14888
24/06/2013 26.50p 26.95p 26.00p 26.25p 32422
21/06/2013 27.00p 27.13p 26.75p 26.75p 4444
20/06/2013 27.00p 27.38p 27.00p 27.13p 4000
19/06/2013 27.00p 27.50p 26.75p 27.38p 22042
18/06/2013 28.75p 28.75p 26.00p 26.75p 87611
17/06/2013 28.00p 28.00p 27.10p 27.25p 72179
14/06/2013 28.00p 28.50p 27.75p 28.50p 59975
13/06/2013 27.50p 28.25p 27.50p 27.75p 11519
12/06/2013 28.00p 28.85p 28.00p 28.25p 10906
11/06/2013 28.00p 28.25p 27.50p 28.25p 13019
10/06/2013 27.75p 28.50p 27.65p 28.00p 51620
07/06/2013 28.50p 28.51p 27.75p 27.75p 96555
06/06/2013 29.00p 29.12p 28.50p 29.00p 0
05/06/2013 29.00p 29.12p 28.50p 29.00p 36000
04/06/2013 30.50p 30.75p 28.75p 29.12p 104000
03/06/2013 30.00p 32.85p 29.00p 30.75p 93865
31/05/2013 31.00p 32.85p 28.33p 31.50p 630707
30/05/2013 30.00p 30.99p 29.51p 30.50p 60305
29/05/2013 29.75p 30.99p 29.02p 30.00p 247996
28/05/2013 31.00p 31.00p 29.08p 29.75p 70823
24/05/2013 29.05p 30.00p 29.05p 30.00p 175315
23/05/2013 28.00p 29.00p 28.00p 29.00p 0
22/05/2013 28.00p 29.00p 28.00p 29.00p 55911
21/05/2013 28.30p 29.50p 28.30p 29.00p 0
20/05/2013 28.30p 29.50p 28.30p 29.00p 18446
17/05/2013 28.50p 30.75p 28.15p 29.50p 43560
16/05/2013 30.88p 30.88p 28.75p 29.50p 0
15/05/2013 30.88p 30.88p 28.75p 29.75p 2930
14/05/2013 29.50p 30.50p 27.75p 30.25p 602409
13/05/2013 29.50p 29.50p 28.00p 29.50p 238771
10/05/2013 27.50p 28.50p 26.05p 28.00p 566101
09/05/2013 27.50p 28.50p 27.50p 28.50p 156203
08/05/2013 26.50p 28.00p 26.50p 28.00p 498000
07/05/2013 28.56p 28.56p 27.03p 28.00p 28585
03/05/2013 28.45p 28.45p 26.50p 28.00p 17880
02/05/2013 27.25p 28.00p 27.00p 28.00p 89784
01/05/2013 27.01p 27.50p 27.00p 27.50p 125273
30/04/2013 27.80p 27.80p 27.00p 27.50p 16590
29/04/2013 27.00p 27.50p 26.20p 27.50p 2083841
26/04/2013 26.50p 27.85p 25.55p 26.25p 413211
25/04/2013 26.51p 27.25p 26.51p 26.75p 56100
24/04/2013 28.00p 28.00p 26.30p 27.25p 62527
23/04/2013 27.00p 27.01p 26.01p 26.75p 125266

*Close Price adjusted for both dividends and splits