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
03/02/2010 19.50p 19.50p 19.50p 19.50p 204500
02/02/2010 19.50p 19.50p 19.00p 19.50p 100000
01/02/2010 19.50p 19.50p 19.50p 19.50p 0
29/01/2010 19.50p 19.50p 19.50p 19.50p 0
28/01/2010 19.50p 19.50p 19.50p 19.50p 0
27/01/2010 19.50p 19.50p 19.00p 19.50p 3500
26/01/2010 19.50p 20.36p 19.50p 19.50p 5000
25/01/2010 19.50p 19.50p 19.50p 19.50p 0
22/01/2010 19.50p 19.50p 19.00p 19.50p 2000
21/01/2010 19.50p 19.50p 19.50p 19.50p 0
20/01/2010 19.50p 19.50p 19.50p 19.50p 0
19/01/2010 19.50p 19.50p 19.50p 19.50p 0
18/01/2010 19.50p 19.50p 19.00p 19.50p 190000
15/01/2010 19.50p 19.50p 19.50p 19.50p 0
14/01/2010 19.50p 19.50p 19.50p 19.50p 0
13/01/2010 19.50p 19.50p 19.50p 19.50p 125490
12/01/2010 19.50p 19.50p 19.00p 19.50p 105000
11/01/2010 19.50p 19.50p 19.50p 19.50p 0
08/01/2010 19.50p 20.36p 19.50p 19.50p 4000
07/01/2010 19.50p 19.50p 19.50p 19.50p 0
06/01/2010 19.25p 19.50p 19.25p 19.50p 0
05/01/2010 19.25p 19.25p 19.25p 19.25p 0
04/01/2010 19.00p 20.20p 19.00p 19.25p 10000
31/12/2009 19.00p 19.00p 19.00p 19.00p 0
30/12/2009 19.75p 19.75p 19.00p 19.00p 0
29/12/2009 20.50p 20.50p 19.75p 19.75p 0
24/12/2009 20.50p 20.50p 20.50p 20.50p 0
23/12/2009 20.50p 20.50p 19.50p 20.50p 27461
22/12/2009 20.50p 20.50p 20.50p 20.50p 0
21/12/2009 20.50p 20.50p 20.50p 20.50p 0
18/12/2009 20.50p 21.50p 20.50p 20.50p 67000
17/12/2009 21.50p 21.50p 20.50p 20.50p 970
16/12/2009 22.00p 22.00p 21.50p 21.50p 0
15/12/2009 22.00p 22.00p 22.00p 22.00p 0
14/12/2009 22.00p 22.00p 21.00p 22.00p 25000
11/12/2009 22.25p 23.25p 21.00p 22.00p 195000
10/12/2009 20.25p 23.50p 20.25p 22.25p 282657
09/12/2009 19.50p 21.00p 19.50p 20.25p 5000
08/12/2009 19.50p 19.50p 18.90p 19.50p 200
07/12/2009 19.00p 21.00p 19.00p 19.50p 32500
04/12/2009 18.00p 19.00p 18.00p 19.00p 68626
03/12/2009 18.00p 18.00p 18.00p 18.00p 0
02/12/2009 19.00p 19.00p 18.00p 18.00p 0
01/12/2009 19.50p 19.50p 19.50p 19.50p 0
30/11/2009 19.50p 20.90p 19.00p 19.50p 50000
27/11/2009 19.00p 21.00p 18.50p 19.50p 77380
26/11/2009 14.00p 23.00p 14.00p 19.00p 342500
25/11/2009 13.50p 13.50p 13.50p 13.50p 0
24/11/2009 13.50p 13.50p 13.50p 13.50p 0
23/11/2009 13.25p 13.50p 13.25p 13.50p 0
20/11/2009 13.25p 13.25p 13.25p 13.25p 0
19/11/2009 13.25p 13.25p 13.25p 13.25p 0
18/11/2009 13.25p 13.25p 13.25p 13.25p 0
17/11/2009 13.25p 13.25p 13.25p 13.25p 0
16/11/2009 13.25p 13.25p 13.25p 13.25p 0
13/11/2009 13.25p 13.25p 13.25p 13.25p 0
12/11/2009 13.25p 13.25p 13.25p 13.25p 0
11/11/2009 13.25p 13.25p 13.25p 13.25p 0
10/11/2009 13.25p 13.25p 13.25p 13.25p 0
09/11/2009 13.25p 13.25p 13.25p 13.25p 0
06/11/2009 13.25p 13.25p 13.00p 13.25p 1400
05/11/2009 13.25p 13.25p 13.25p 13.25p 0
04/11/2009 13.25p 13.25p 13.25p 13.25p 0
03/11/2009 13.25p 13.25p 13.25p 13.25p 0
02/11/2009 13.25p 13.25p 12.75p 13.25p 10200
30/10/2009 13.25p 13.25p 13.25p 13.25p 0
29/10/2009 11.75p 13.25p 11.75p 13.25p 0
28/10/2009 11.75p 11.75p 11.75p 11.75p 0
27/10/2009 11.75p 11.75p 11.75p 11.75p 0
26/10/2009 11.75p 11.75p 11.75p 11.75p 0
23/10/2009 11.75p 11.75p 11.75p 11.75p 0
22/10/2009 11.75p 11.75p 11.75p 11.75p 0
21/10/2009 11.75p 11.75p 11.75p 11.75p 0
20/10/2009 11.75p 11.75p 11.75p 11.75p 0
19/10/2009 11.75p 11.75p 11.75p 11.75p 0
16/10/2009 11.75p 11.75p 11.75p 11.75p 0
15/10/2009 11.75p 11.75p 11.75p 11.75p 0
14/10/2009 11.75p 11.75p 11.75p 11.75p 0
13/10/2009 11.75p 11.75p 11.75p 11.75p 0
12/10/2009 11.75p 11.75p 11.75p 11.75p 0
09/10/2009 11.75p 11.75p 11.75p 11.75p 0
08/10/2009 11.75p 11.75p 11.75p 11.75p 0
07/10/2009 11.75p 11.75p 11.75p 11.75p 0
06/10/2009 11.75p 11.75p 11.75p 11.75p 0
05/10/2009 11.25p 11.75p 11.25p 11.75p 10000
02/10/2009 11.25p 11.25p 11.25p 11.25p 0
01/10/2009 11.25p 12.00p 11.25p 11.25p 10000
30/09/2009 11.25p 11.25p 11.25p 11.25p 0
29/09/2009 11.25p 11.25p 11.25p 11.25p 0
28/09/2009 11.25p 11.25p 11.25p 11.25p 0
25/09/2009 11.25p 11.25p 11.25p 11.25p 0
24/09/2009 11.25p 11.25p 11.25p 11.25p 0
23/09/2009 11.25p 11.25p 11.25p 11.25p 0
22/09/2009 11.25p 11.25p 11.25p 11.25p 0
21/09/2009 10.75p 11.25p 10.75p 11.25p 0

*Close Price adjusted for both dividends and splits