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
29/09/2022 40.60p 40.80p 39.10p 40.00p 159942
28/09/2022 40.00p 41.00p 39.60p 41.00p 60040
27/09/2022 40.00p 40.60p 39.60p 40.40p 251226
26/09/2022 39.10p 40.60p 39.00p 40.60p 166392
23/09/2022 39.50p 40.50p 39.40p 39.50p 1286168
22/09/2022 40.70p 40.70p 39.48p 40.40p 523531
21/09/2022 39.40p 40.00p 38.61p 39.40p 248907
20/09/2022 40.00p 41.50p 39.00p 39.00p 553082
19/09/2022 40.40p 42.80p 40.40p 41.20p 154666
16/09/2022 40.40p 42.80p 40.40p 41.20p 154666
15/09/2022 40.50p 42.80p 40.40p 41.20p 105174
14/09/2022 40.40p 41.70p 40.40p 41.45p 283858
13/09/2022 40.40p 42.80p 40.40p 40.80p 112220
12/09/2022 40.60p 41.78p 40.50p 40.60p 178231
09/09/2022 41.00p 42.80p 40.50p 40.50p 1073584
08/09/2022 41.30p 41.50p 40.49p 40.80p 1892532
07/09/2022 40.10p 42.80p 40.10p 41.45p 54512
06/09/2022 42.00p 42.70p 40.80p 41.00p 304657
05/09/2022 41.00p 42.00p 40.51p 40.80p 80796
02/09/2022 40.80p 42.90p 40.20p 40.80p 914223
01/09/2022 40.80p 42.50p 40.20p 40.80p 224624
31/08/2022 41.00p 42.07p 40.72p 40.90p 783372
30/08/2022 40.50p 42.80p 40.50p 40.50p 246732
29/08/2022 41.00p 41.40p 40.80p 41.00p 515284
26/08/2022 41.00p 41.40p 40.80p 41.00p 515284
25/08/2022 41.00p 42.40p 40.50p 41.00p 45363
24/08/2022 40.10p 41.17p 40.10p 40.30p 293216
23/08/2022 41.00p 41.80p 40.30p 41.00p 170927
22/08/2022 43.10p 44.80p 39.72p 42.10p 391990
19/08/2022 44.10p 46.10p 43.00p 43.30p 207024
18/08/2022 46.10p 46.40p 44.20p 45.15p 136486
17/08/2022 45.30p 46.90p 44.00p 44.75p 881534
16/08/2022 44.90p 48.32p 43.00p 46.20p 1296101
15/08/2022 42.60p 44.47p 41.10p 43.20p 701900
12/08/2022 39.20p 43.35p 38.00p 41.20p 642370
11/08/2022 38.60p 39.40p 37.50p 38.00p 274405
10/08/2022 38.10p 39.90p 38.00p 38.40p 1489594
09/08/2022 39.40p 39.40p 38.10p 38.20p 307398
08/08/2022 38.00p 39.30p 37.60p 38.00p 1158680
05/08/2022 39.30p 39.30p 37.60p 37.80p 1089295
04/08/2022 38.20p 38.86p 37.50p 38.00p 250982
03/08/2022 38.30p 40.30p 37.70p 38.10p 870062
02/08/2022 38.50p 40.50p 38.00p 38.20p 390313
01/08/2022 37.90p 40.21p 36.27p 38.70p 509531
29/07/2022 37.30p 37.50p 35.10p 37.30p 355513
28/07/2022 37.20p 37.40p 35.50p 35.50p 135599
27/07/2022 37.10p 37.60p 35.50p 35.60p 178695
26/07/2022 37.20p 37.30p 36.70p 37.00p 93034
25/07/2022 37.00p 37.40p 35.60p 37.00p 141646
22/07/2022 37.00p 37.00p 35.60p 37.00p 108019
21/07/2022 35.00p 36.70p 35.00p 36.70p 270491
20/07/2022 36.50p 36.50p 35.00p 35.50p 151932
19/07/2022 34.90p 36.38p 34.63p 35.90p 6933946
18/07/2022 32.10p 34.65p 33.30p 34.65p 86122
15/07/2022 32.10p 34.00p 32.00p 32.00p 153305
14/07/2022 34.00p 34.00p 32.00p 32.90p 104355
13/07/2022 32.10p 34.00p 32.00p 33.00p 1241837
12/07/2022 32.90p 33.00p 32.30p 32.50p 355
11/07/2022 32.90p 33.00p 31.10p 33.00p 66689
08/07/2022 32.20p 32.30p 30.90p 32.30p 728256
07/07/2022 32.70p 33.71p 32.00p 32.00p 33098
06/07/2022 33.00p 34.00p 32.60p 33.05p 252157
05/07/2022 32.80p 33.90p 32.60p 32.60p 20679
04/07/2022 33.80p 34.00p 32.60p 32.90p 164027
01/07/2022 33.90p 33.90p 31.96p 33.35p 358240
30/06/2022 31.80p 33.90p 31.20p 32.00p 190766
29/06/2022 32.20p 33.60p 32.20p 33.00p 92186
28/06/2022 33.40p 34.00p 32.68p 33.00p 265534
27/06/2022 31.30p 33.40p 31.00p 33.00p 6241028
24/06/2022 31.90p 31.90p 31.10p 31.30p 473929
23/06/2022 32.20p 33.70p 30.50p 31.70p 406438
22/06/2022 31.80p 33.70p 31.80p 33.70p 87380
21/06/2022 33.60p 33.70p 31.90p 32.00p 109462
20/06/2022 32.90p 33.60p 31.60p 33.60p 275385
17/06/2022 31.80p 34.00p 30.00p 33.40p 493065
16/06/2022 33.00p 33.00p 30.00p 30.00p 1029683
15/06/2022 33.20p 33.90p 33.00p 33.00p 181982
14/06/2022 36.80p 36.95p 31.50p 33.80p 1093649
13/06/2022 37.60p 37.90p 35.79p 37.00p 388658
10/06/2022 36.90p 37.80p 36.46p 37.80p 1223072
09/06/2022 36.90p 38.00p 36.20p 37.60p 1734285
08/06/2022 34.70p 37.00p 34.70p 37.00p 3957272
07/06/2022 34.70p 35.50p 34.20p 35.00p 307125
06/06/2022 34.50p 35.90p 34.10p 34.20p 245519
01/06/2022 35.70p 35.72p 34.40p 34.50p 293913
31/05/2022 34.00p 35.70p 34.00p 35.00p 364089
27/05/2022 35.40p 35.40p 34.50p 34.50p 327070
26/05/2022 34.00p 35.80p 34.00p 34.00p 282378
25/05/2022 35.80p 35.90p 34.70p 34.80p 593407
24/05/2022 34.40p 35.80p 34.40p 35.00p 611914
23/05/2022 34.70p 35.80p 34.00p 34.00p 842148
20/05/2022 34.50p 35.30p 34.50p 34.60p 221163
19/05/2022 34.80p 35.40p 34.40p 35.00p 258328
18/05/2022 35.00p 35.80p 34.27p 35.00p 994416
17/05/2022 34.20p 35.70p 34.20p 34.60p 376400
16/05/2022 34.40p 35.60p 34.40p 34.75p 268303
13/05/2022 33.40p 35.50p 33.40p 34.50p 531683
12/05/2022 36.00p 36.42p 33.40p 33.40p 927661
11/05/2022 35.30p 36.00p 35.00p 35.00p 435474
10/05/2022 35.10p 37.30p 35.00p 35.20p 553439
09/05/2022 36.50p 36.50p 35.00p 35.00p 306497
06/05/2022 35.80p 36.85p 35.00p 35.80p 558955
05/05/2022 35.30p 37.50p 35.30p 36.90p 1980656
04/05/2022 36.60p 36.60p 35.10p 35.20p 513712
03/05/2022 35.00p 37.90p 35.00p 36.40p 836032
02/05/2022 34.50p 35.90p 34.50p 35.00p 1289751
29/04/2022 34.50p 35.90p 34.50p 35.00p 1289751
28/04/2022 34.50p 35.90p 34.30p 34.30p 2826127
27/04/2022 36.60p 36.60p 34.30p 34.30p 467418
26/04/2022 36.00p 37.10p 35.80p 36.50p 671691
25/04/2022 37.80p 37.90p 36.50p 36.50p 316674
22/04/2022 36.60p 38.60p 36.60p 37.50p 567219
21/04/2022 36.30p 37.80p 36.00p 36.00p 461075
20/04/2022 36.60p 37.80p 36.20p 36.30p 631411
19/04/2022 38.00p 38.70p 36.50p 36.50p 339263
18/04/2022 38.50p 38.90p 38.00p 38.00p 262308
15/04/2022 38.50p 38.90p 38.00p 38.00p 262308
14/04/2022 38.50p 38.90p 38.00p 38.00p 262308
13/04/2022 39.00p 39.00p 38.50p 38.50p 66166
12/04/2022 39.00p 39.20p 38.70p 38.80p 534464
11/04/2022 39.50p 39.90p 38.70p 38.70p 471009
08/04/2022 40.50p 40.70p 38.50p 38.90p 783631
07/04/2022 40.50p 42.60p 39.30p 40.00p 1083029
06/04/2022 42.00p 43.90p 39.80p 39.80p 1345340
05/04/2022 42.00p 43.00p 41.50p 42.00p 2340492
04/04/2022 42.90p 43.00p 42.20p 43.00p 2283200
01/04/2022 43.00p 45.80p 42.00p 42.00p 5553345
31/03/2022 46.00p 46.00p 43.10p 43.20p 1065057
30/03/2022 43.80p 45.20p 43.40p 43.40p 1487499
29/03/2022 50.00p 50.00p 43.00p 44.00p 4442746
28/03/2022 53.00p 54.40p 51.00p 51.00p 280071
25/03/2022 54.80p 54.80p 51.00p 51.00p 173946
24/03/2022 50.00p 55.00p 48.72p 54.40p 1062651
23/03/2022 49.50p 50.00p 49.50p 50.00p 921214
22/03/2022 49.80p 50.80p 48.30p 50.00p 387609
21/03/2022 46.90p 51.18p 46.44p 50.00p 733662
18/03/2022 45.50p 46.00p 43.70p 45.00p 351202
17/03/2022 45.90p 47.00p 45.00p 45.50p 311081
16/03/2022 45.00p 45.00p 44.40p 45.00p 232756
15/03/2022 44.90p 45.00p 44.10p 44.20p 278540
14/03/2022 44.90p 45.90p 43.60p 45.00p 391458
11/03/2022 44.80p 45.90p 43.70p 45.00p 412005
10/03/2022 45.00p 46.80p 43.59p 44.30p 442604
09/03/2022 45.60p 46.40p 44.60p 45.00p 217895
08/03/2022 46.00p 46.90p 43.50p 45.00p 778872
07/03/2022 45.80p 47.00p 43.50p 43.80p 339829
04/03/2022 47.10p 49.90p 46.30p 48.00p 233175
03/03/2022 47.40p 50.60p 47.40p 50.60p 161670
02/03/2022 49.70p 49.70p 47.00p 47.00p 220274
01/03/2022 48.00p 49.34p 47.01p 48.00p 127077
28/02/2022 49.10p 50.40p 48.20p 48.20p 238660
25/02/2022 51.60p 51.60p 49.10p 51.00p 91949
24/02/2022 49.00p 53.00p 49.00p 51.00p 491022
23/02/2022 51.00p 52.00p 49.24p 51.00p 204852
22/02/2022 51.00p 52.87p 50.36p 52.00p 124389
21/02/2022 51.20p 53.88p 48.90p 51.50p 595261
18/02/2022 53.20p 54.20p 52.00p 52.00p 246998
17/02/2022 56.00p 56.22p 53.00p 54.20p 306877
16/02/2022 57.80p 57.80p 55.86p 57.00p 149722
15/02/2022 56.40p 58.00p 55.88p 56.40p 155163
14/02/2022 58.20p 61.40p 55.00p 57.00p 388069
11/02/2022 57.40p 62.00p 57.20p 60.00p 358755
10/02/2022 62.00p 62.00p 57.40p 59.00p 250690
09/02/2022 59.00p 61.00p 59.00p 60.60p 206223
08/02/2022 63.40p 63.40p 58.20p 60.60p 2076448
07/02/2022 61.00p 65.00p 61.00p 63.00p 205504
04/02/2022 62.20p 64.60p 61.00p 64.00p 2356162
03/02/2022 62.00p 64.80p 60.40p 62.00p 289802
02/02/2022 62.20p 64.60p 62.00p 62.00p 240959
01/02/2022 63.60p 64.20p 62.60p 63.00p 334209
31/01/2022 64.40p 64.40p 62.20p 63.00p 719472
28/01/2022 61.40p 64.80p 60.20p 64.20p 75831
27/01/2022 61.00p 63.00p 59.55p 63.00p 189346
26/01/2022 63.80p 64.40p 59.40p 59.40p 694493
25/01/2022 70.00p 73.00p 59.34p 63.00p 993527
24/01/2022 71.20p 72.00p 67.00p 67.00p 400673
21/01/2022 73.60p 75.00p 71.95p 72.20p 131584
20/01/2022 73.80p 75.00p 73.80p 74.00p 93667
19/01/2022 73.80p 74.52p 73.20p 73.60p 673757
18/01/2022 74.80p 74.80p 74.00p 74.50p 44889
17/01/2022 75.20p 75.84p 73.60p 75.80p 252256
14/01/2022 74.40p 75.00p 73.38p 73.60p 359399
13/01/2022 74.20p 77.00p 73.31p 73.40p 282977
12/01/2022 72.00p 76.40p 72.00p 76.40p 351855
10/01/2022 75.40p 76.33p 75.00p 75.00p 634280
07/01/2022 75.00p 76.07p 74.20p 75.50p 1762900
06/01/2022 75.00p 76.80p 75.00p 75.00p 103626
05/01/2022 76.00p 76.80p 75.40p 75.40p 269843
04/01/2022 75.00p 76.80p 75.00p 76.00p 129810
31/12/2021 75.40p 77.80p 75.00p 75.00p 260830
30/12/2021 75.40p 78.80p 75.20p 75.20p 76346
29/12/2021 75.20p 78.60p 75.20p 77.10p 127255
24/12/2021 75.40p 78.80p 75.40p 77.00p 3418
23/12/2021 77.40p 78.80p 75.20p 78.80p 86764
22/12/2021 77.00p 79.60p 75.52p 77.00p 238516
21/12/2021 75.20p 79.40p 75.00p 78.60p 283879
20/12/2021 77.00p 79.00p 76.00p 78.00p 83679
17/12/2021 79.40p 79.80p 77.00p 77.00p 208352
16/12/2021 78.20p 81.00p 77.20p 78.40p 100861
15/12/2021 78.20p 80.40p 77.20p 79.60p 351120

*Close Price adjusted for both dividends and splits