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
18/07/2023 30.10p 31.45p 29.00p 29.00p 755815
17/07/2023 30.10p 32.00p 30.10p 31.10p 64064
14/07/2023 31.50p 31.90p 30.80p 30.80p 145466
13/07/2023 31.10p 32.00p 30.10p 31.55p 119596
12/07/2023 30.90p 31.90p 30.35p 31.80p 254324
11/07/2023 30.70p 31.40p 29.47p 30.00p 770158
10/07/2023 31.50p 32.40p 31.00p 31.20p 111938
07/07/2023 31.00p 32.40p 30.50p 32.00p 702030
06/07/2023 32.80p 33.33p 29.70p 31.00p 15433063
05/07/2023 31.50p 34.00p 31.50p 32.85p 137818
04/07/2023 31.40p 33.70p 31.40p 31.40p 134648
03/07/2023 31.30p 33.32p 31.30p 31.30p 105488
30/06/2023 31.70p 33.90p 31.50p 31.50p 148560
29/06/2023 32.70p 34.00p 32.36p 32.75p 117975
28/06/2023 34.00p 36.40p 32.60p 32.60p 911815
27/06/2023 35.50p 36.20p 34.60p 35.00p 70428
26/06/2023 34.80p 35.90p 34.32p 35.20p 495163
23/06/2023 35.10p 35.90p 34.53p 35.40p 146445
22/06/2023 35.00p 36.00p 34.85p 35.90p 256904
21/06/2023 34.50p 35.66p 34.10p 34.30p 180278
20/06/2023 35.90p 36.50p 35.10p 35.55p 301126
19/06/2023 33.50p 38.22p 33.50p 37.00p 826476
16/06/2023 32.60p 34.15p 32.10p 33.25p 38247
15/06/2023 34.00p 34.00p 32.32p 33.65p 466727
14/06/2023 33.10p 34.40p 32.00p 32.60p 333427
13/06/2023 32.90p 33.80p 32.50p 33.25p 288830
12/06/2023 31.00p 34.00p 30.88p 32.00p 556280
09/06/2023 30.70p 31.90p 30.48p 31.50p 283240
08/06/2023 31.00p 31.80p 30.90p 31.40p 477808
07/06/2023 29.90p 31.47p 29.10p 30.90p 662089
06/06/2023 28.50p 29.20p 28.10p 29.20p 393454
05/06/2023 27.90p 29.00p 27.56p 28.60p 172450
02/06/2023 27.90p 28.90p 27.32p 27.60p 485681
01/06/2023 28.10p 28.30p 27.65p 28.30p 262808
31/05/2023 28.00p 28.90p 27.26p 28.05p 190737
30/05/2023 28.00p 28.70p 27.51p 28.25p 55539
26/05/2023 27.20p 28.90p 27.00p 27.60p 5791731
25/05/2023 27.20p 28.90p 27.10p 27.20p 202660
24/05/2023 27.20p 28.72p 27.20p 27.20p 110550
23/05/2023 27.00p 28.90p 27.00p 27.20p 2453061
22/05/2023 25.90p 27.90p 25.00p 27.90p 262490
19/05/2023 25.00p 25.40p 24.00p 25.00p 4010702
18/05/2023 24.00p 26.00p 23.10p 24.90p 456663
17/05/2023 25.80p 27.90p 24.00p 24.70p 481569
16/05/2023 26.20p 27.40p 25.50p 26.30p 54408
15/05/2023 26.00p 27.90p 25.62p 25.90p 27973
12/05/2023 26.00p 27.40p 25.50p 25.50p 231010
11/05/2023 26.50p 27.40p 26.00p 26.45p 269638
10/05/2023 27.00p 27.67p 26.50p 26.90p 230996
09/05/2023 27.00p 27.40p 26.60p 27.00p 274363
05/05/2023 27.90p 28.00p 27.11p 27.45p 24589
04/05/2023 28.00p 28.00p 27.22p 27.45p 90704
03/05/2023 28.00p 28.90p 27.55p 28.00p 89991
02/05/2023 28.00p 28.80p 27.10p 27.10p 277821
28/04/2023 28.10p 29.88p 27.70p 28.00p 187811
27/04/2023 28.10p 29.70p 27.50p 27.50p 139323
26/04/2023 28.90p 29.90p 28.10p 28.20p 101649
25/04/2023 29.20p 29.90p 28.65p 28.65p 11286
24/04/2023 29.00p 30.00p 28.50p 30.00p 311465
21/04/2023 29.00p 29.90p 29.00p 29.45p 100219
20/04/2023 29.40p 30.00p 29.00p 29.45p 86588
19/04/2023 29.00p 29.89p 29.00p 29.45p 625824
18/04/2023 29.00p 30.00p 29.00p 29.40p 200184
17/04/2023 29.50p 29.90p 29.00p 29.40p 190350
14/04/2023 29.00p 29.70p 29.00p 29.45p 335608
13/04/2023 29.50p 30.90p 29.00p 29.20p 1431965
12/04/2023 30.00p 30.58p 28.80p 28.80p 121700
11/04/2023 30.00p 31.90p 30.00p 30.95p 331738
06/04/2023 31.90p 32.00p 29.50p 30.10p 1190138
05/04/2023 30.70p 32.00p 29.63p 31.30p 776160
04/04/2023 29.00p 30.90p 29.00p 29.50p 634085
03/04/2023 30.00p 30.90p 29.10p 29.10p 249741
31/03/2023 29.10p 31.00p 29.10p 31.00p 467604
30/03/2023 29.60p 30.60p 29.00p 30.00p 748711
29/03/2023 27.90p 30.90p 26.96p 30.55p 983812
28/03/2023 25.60p 27.70p 25.00p 27.10p 391142
27/03/2023 25.80p 27.30p 25.00p 26.15p 45528
24/03/2023 25.80p 26.36p 25.28p 26.15p 318807
23/03/2023 25.80p 27.30p 25.00p 26.15p 992135
22/03/2023 25.90p 26.80p 25.56p 26.50p 467020
21/03/2023 25.70p 26.65p 25.00p 26.65p 207915
20/03/2023 26.00p 27.30p 25.20p 25.60p 269083
17/03/2023 26.00p 27.80p 25.30p 25.80p 208785
16/03/2023 26.10p 27.60p 26.00p 26.00p 616316
15/03/2023 26.00p 27.80p 26.00p 26.70p 400575
14/03/2023 26.40p 27.75p 26.00p 26.20p 1321747
13/03/2023 27.00p 27.90p 26.00p 27.00p 78660
10/03/2023 27.00p 28.30p 26.50p 27.00p 509171
09/03/2023 28.00p 29.25p 27.00p 28.00p 123940
08/03/2023 28.00p 29.70p 27.00p 28.30p 277985
07/03/2023 28.00p 29.20p 27.45p 28.00p 901282
06/03/2023 28.30p 29.80p 27.80p 28.75p 847159
03/03/2023 28.50p 29.40p 28.50p 28.50p 118885
02/03/2023 28.10p 29.70p 28.00p 29.10p 273494
01/03/2023 27.90p 29.70p 27.60p 29.00p 732272
28/02/2023 27.50p 28.40p 27.50p 27.95p 238227
27/02/2023 28.00p 28.50p 27.56p 28.00p 605419
24/02/2023 28.00p 29.11p 28.00p 28.50p 290177
23/02/2023 28.50p 29.90p 28.00p 28.00p 987516
22/02/2023 29.10p 30.90p 28.71p 29.00p 429847
21/02/2023 30.50p 30.50p 29.00p 30.25p 718716
20/02/2023 29.40p 31.00p 28.10p 31.00p 671788
17/02/2023 26.90p 29.40p 26.10p 28.90p 40095644
16/02/2023 26.60p 28.00p 26.00p 26.10p 533048
15/02/2023 26.50p 28.00p 26.31p 26.60p 264403
14/02/2023 29.00p 29.40p 26.50p 26.80p 977974
13/02/2023 29.30p 30.90p 27.80p 29.00p 408667
10/02/2023 29.00p 30.90p 28.50p 28.50p 1955970
09/02/2023 31.40p 31.40p 29.00p 29.00p 637282
08/02/2023 31.10p 32.40p 30.10p 30.30p 457333
07/02/2023 31.50p 32.00p 30.20p 30.20p 1040675
06/02/2023 34.00p 34.00p 29.00p 31.60p 4474136
03/02/2023 41.50p 41.50p 38.10p 39.25p 901626
02/02/2023 41.10p 42.50p 40.37p 42.00p 5267875
01/02/2023 41.90p 42.40p 40.37p 41.75p 808604
31/01/2023 43.90p 45.00p 39.00p 41.05p 455449
30/01/2023 45.00p 47.40p 42.00p 43.60p 516978
27/01/2023 47.00p 49.90p 45.10p 46.05p 302806
26/01/2023 47.00p 49.90p 47.00p 47.00p 17987
25/01/2023 48.00p 50.00p 47.66p 48.60p 219726
24/01/2023 48.00p 48.75p 47.60p 47.60p 666510
23/01/2023 47.70p 50.00p 48.19p 49.00p 50266
20/01/2023 47.70p 49.60p 47.70p 47.70p 490230
19/01/2023 48.60p 49.90p 48.20p 48.85p 383477
18/01/2023 48.60p 50.00p 48.19p 49.00p 36262
17/01/2023 48.60p 50.00p 48.23p 48.60p 125272
16/01/2023 48.90p 50.00p 48.00p 48.00p 700277
13/01/2023 48.80p 48.80p 46.00p 47.95p 107673
12/01/2023 47.00p 48.80p 46.00p 47.00p 350770
11/01/2023 47.50p 47.64p 46.00p 46.00p 36880
10/01/2023 47.00p 48.60p 46.00p 47.65p 143201
09/01/2023 48.00p 49.93p 46.10p 46.10p 293261
06/01/2023 50.00p 51.00p 48.00p 48.00p 227345
05/01/2023 50.80p 52.94p 50.00p 50.50p 366570
04/01/2023 51.00p 52.00p 50.00p 51.00p 86958
03/01/2023 51.00p 51.20p 48.00p 50.00p 177454
30/12/2022 49.80p 50.00p 48.10p 50.00p 24699
29/12/2022 50.00p 50.40p 48.00p 48.00p 151977
28/12/2022 49.90p 50.00p 48.56p 49.00p 13865
23/12/2022 51.00p 51.00p 48.00p 51.00p 87744
22/12/2022 47.00p 51.00p 47.00p 50.60p 1100726
21/12/2022 47.00p 47.00p 45.60p 46.20p 242506
20/12/2022 47.00p 47.80p 45.50p 46.25p 194735
19/12/2022 44.90p 49.49p 44.78p 48.00p 677378
16/12/2022 43.40p 44.98p 43.30p 44.00p 131269
15/12/2022 43.20p 45.20p 43.20p 43.20p 15029
14/12/2022 43.40p 45.00p 42.10p 45.00p 160817
13/12/2022 43.00p 44.00p 42.10p 44.00p 813492
12/12/2022 42.40p 43.90p 42.40p 42.50p 35528
09/12/2022 44.70p 45.90p 43.10p 43.40p 75419
08/12/2022 44.70p 45.90p 43.81p 44.90p 192138
07/12/2022 44.20p 45.90p 43.54p 44.55p 829886
06/12/2022 44.20p 45.90p 43.80p 43.80p 192365
05/12/2022 44.00p 45.90p 43.10p 44.00p 1149355
02/12/2022 44.60p 45.80p 43.00p 45.00p 657276
01/12/2022 43.50p 43.95p 43.00p 43.10p 71863
30/11/2022 42.10p 44.10p 42.10p 42.10p 142143
29/11/2022 42.00p 44.60p 42.00p 42.00p 161202
28/11/2022 42.00p 44.60p 42.00p 43.75p 57543
25/11/2022 43.70p 43.75p 42.20p 42.40p 72489
24/11/2022 42.80p 43.80p 42.00p 42.80p 89002
23/11/2022 42.00p 43.92p 42.00p 42.00p 47803
22/11/2022 43.20p 43.90p 42.10p 42.60p 36375
21/11/2022 43.20p 44.60p 42.50p 42.50p 112500
18/11/2022 43.20p 44.00p 42.80p 43.85p 88824
17/11/2022 43.20p 43.80p 42.30p 43.20p 213255
16/11/2022 42.80p 43.20p 42.00p 42.80p 321317
15/11/2022 43.30p 44.32p 42.50p 42.60p 82368
14/11/2022 43.60p 44.60p 42.40p 43.20p 351731
11/11/2022 43.50p 43.79p 42.10p 43.00p 394913
10/11/2022 43.00p 43.70p 42.81p 43.30p 151973
09/11/2022 43.20p 44.60p 42.50p 43.50p 14927
08/11/2022 43.90p 43.90p 41.91p 43.60p 1579788
07/11/2022 44.00p 44.70p 42.89p 44.00p 143529
04/11/2022 44.00p 44.60p 42.40p 43.35p 2310212
03/11/2022 44.00p 46.00p 42.63p 42.80p 629382
02/11/2022 46.40p 46.90p 42.50p 44.20p 698110
01/11/2022 45.10p 46.40p 43.10p 46.00p 291136
31/10/2022 42.50p 44.90p 42.50p 43.95p 1877247
28/10/2022 43.50p 43.50p 42.40p 43.50p 77902
27/10/2022 42.40p 43.50p 41.50p 43.40p 199185
26/10/2022 42.50p 43.00p 41.85p 42.60p 80366
25/10/2022 42.60p 42.90p 41.32p 42.60p 142863
24/10/2022 42.20p 42.60p 41.25p 42.20p 21434
21/10/2022 42.20p 42.60p 41.46p 42.40p 97501
20/10/2022 41.90p 42.40p 40.00p 42.40p 2645239
19/10/2022 40.40p 42.00p 40.40p 42.00p 190525
18/10/2022 40.30p 41.00p 39.95p 40.40p 136356
17/10/2022 40.10p 41.90p 39.60p 40.75p 32820
14/10/2022 40.10p 41.50p 39.93p 40.55p 106298
13/10/2022 40.10p 42.60p 39.85p 39.85p 252308
12/10/2022 42.10p 42.32p 40.15p 40.40p 456353
11/10/2022 43.00p 43.90p 43.00p 43.30p 183294
10/10/2022 44.10p 44.60p 43.10p 43.55p 221665
07/10/2022 44.10p 45.10p 44.10p 44.75p 20758
06/10/2022 45.70p 47.28p 43.50p 44.70p 466446
05/10/2022 43.40p 45.40p 42.40p 45.20p 177536
04/10/2022 40.00p 43.00p 39.60p 43.00p 2617636
03/10/2022 40.10p 40.90p 39.72p 40.00p 275956
30/09/2022 40.10p 40.90p 39.42p 40.00p 313691

*Close Price adjusted for both dividends and splits