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
02/03/2021 67.00p 71.00p 67.00p 67.00p 29517
01/03/2021 70.00p 70.50p 67.00p 68.00p 229147
26/02/2021 68.50p 72.00p 67.00p 67.00p 90160
25/02/2021 70.00p 72.00p 69.00p 70.25p 107934
24/02/2021 68.50p 72.50p 66.50p 70.00p 4189883
23/02/2021 68.50p 69.00p 66.00p 69.00p 143668
22/02/2021 70.00p 71.50p 66.00p 67.00p 287509
19/02/2021 72.50p 72.50p 68.00p 69.25p 103277
18/02/2021 75.50p 75.50p 68.00p 68.00p 308641
17/02/2021 73.00p 76.50p 72.50p 73.50p 69519
16/02/2021 77.00p 77.00p 73.00p 74.75p 394592
15/02/2021 75.00p 77.00p 73.50p 75.00p 495064
12/02/2021 77.00p 77.50p 73.00p 77.00p 200035
11/02/2021 71.00p 77.00p 70.00p 77.00p 472490
10/02/2021 71.50p 75.00p 70.50p 75.00p 951528
09/02/2021 75.50p 75.50p 72.00p 72.50p 122943
08/02/2021 73.00p 75.50p 71.00p 74.00p 303466
05/02/2021 71.50p 74.50p 71.00p 71.00p 106152
04/02/2021 71.00p 74.50p 70.50p 73.00p 79987
03/02/2021 72.00p 75.00p 70.50p 75.00p 111376
02/02/2021 74.50p 74.50p 69.50p 71.50p 65061
01/02/2021 70.50p 74.00p 70.26p 74.00p 252177
29/01/2021 73.50p 73.50p 68.00p 68.50p 293749
28/01/2021 69.50p 73.50p 68.00p 70.50p 347519
27/01/2021 73.50p 77.50p 68.50p 70.50p 447855
26/01/2021 77.50p 77.50p 71.50p 72.00p 158821
25/01/2021 78.00p 78.00p 73.97p 75.00p 692426
22/01/2021 78.00p 78.00p 71.00p 76.00p 270075
21/01/2021 74.50p 77.00p 71.00p 77.00p 219755
20/01/2021 74.50p 75.00p 71.50p 73.00p 261870
19/01/2021 71.00p 75.00p 71.00p 75.00p 288927
18/01/2021 75.50p 76.00p 73.00p 74.00p 259303
15/01/2021 77.00p 77.00p 71.00p 73.50p 172062
14/01/2021 72.00p 76.50p 72.00p 75.00p 178127
13/01/2021 74.50p 77.00p 72.00p 73.00p 362911
12/01/2021 75.00p 77.50p 72.00p 72.00p 1215442
11/01/2021 69.50p 72.00p 68.23p 72.00p 4216616
08/01/2021 68.50p 70.50p 68.50p 69.00p 307018
07/01/2021 71.00p 71.00p 66.50p 69.00p 156194
06/01/2021 68.50p 72.00p 67.50p 69.75p 361969
05/01/2021 67.00p 70.50p 66.25p 69.00p 194709
04/01/2021 69.00p 71.00p 65.24p 68.00p 1746007
31/12/2020 67.00p 73.00p 66.00p 71.75p 254777
30/12/2020 66.50p 67.00p 62.50p 67.00p 51845
29/12/2020 63.50p 66.50p 63.00p 66.50p 1891181
28/12/2020 64.00p 65.00p 62.50p 63.50p 121322
24/12/2020 64.00p 65.00p 62.50p 63.50p 121322
23/12/2020 65.00p 65.00p 63.00p 64.50p 104747
22/12/2020 63.00p 66.00p 62.50p 66.00p 295684
21/12/2020 62.00p 64.50p 61.50p 64.50p 267841
18/12/2020 63.00p 66.00p 62.70p 64.50p 623518
17/12/2020 63.00p 65.00p 62.00p 64.75p 256640
16/12/2020 67.00p 67.00p 62.00p 63.00p 351757
15/12/2020 64.00p 68.00p 62.38p 67.00p 627737
14/12/2020 60.00p 64.00p 59.00p 62.50p 854716
11/12/2020 61.50p 62.00p 60.50p 60.75p 201476
10/12/2020 63.00p 63.00p 62.00p 62.00p 177244
09/12/2020 62.50p 62.50p 61.75p 62.50p 8055896
08/12/2020 64.00p 64.00p 62.00p 62.00p 315085
07/12/2020 64.00p 64.00p 62.45p 64.00p 320195
04/12/2020 63.00p 64.26p 62.00p 62.50p 1408507
03/12/2020 63.50p 65.00p 63.00p 63.50p 149490
02/12/2020 66.00p 66.00p 63.50p 64.00p 220800
01/12/2020 65.00p 65.50p 64.00p 65.50p 224445
30/11/2020 63.50p 65.00p 62.50p 65.00p 460125
27/11/2020 63.50p 64.50p 63.00p 63.00p 226014
26/11/2020 63.50p 64.50p 63.00p 64.00p 456690
25/11/2020 62.00p 62.50p 60.00p 60.50p 622434
24/11/2020 63.50p 64.50p 61.88p 62.75p 368229
23/11/2020 63.50p 63.84p 61.39p 62.00p 327079
20/11/2020 64.00p 64.50p 62.76p 64.00p 319109
19/11/2020 61.50p 64.28p 60.05p 63.00p 392597
18/11/2020 65.00p 65.00p 62.00p 63.00p 346931
17/11/2020 63.50p 64.50p 61.99p 62.50p 386814
16/11/2020 70.00p 70.00p 59.50p 64.00p 1690488
13/11/2020 68.00p 69.00p 66.00p 66.75p 223142
12/11/2020 68.00p 70.00p 65.00p 69.00p 628632
10/11/2020 63.00p 64.50p 57.69p 63.00p 2308395
09/11/2020 80.00p 81.88p 59.00p 63.50p 4663850
06/11/2020 74.00p 79.00p 71.76p 77.50p 408103
05/11/2020 73.00p 73.50p 71.00p 73.00p 621080
04/11/2020 75.00p 77.00p 71.00p 73.00p 845215
03/11/2020 75.50p 77.00p 75.00p 76.25p 406200
02/11/2020 74.50p 77.00p 73.50p 75.50p 777161
30/10/2020 70.00p 76.50p 67.65p 75.00p 5676680
29/10/2020 66.00p 70.00p 66.00p 70.00p 585384
28/10/2020 67.50p 69.50p 65.50p 66.50p 6397726
27/10/2020 64.50p 66.50p 63.50p 64.50p 219543
26/10/2020 66.00p 67.00p 65.00p 65.00p 641668
23/10/2020 65.00p 66.00p 63.00p 65.50p 542742
22/10/2020 64.00p 66.00p 63.00p 64.00p 900169
21/10/2020 64.00p 64.00p 62.00p 62.00p 777469
20/10/2020 63.00p 64.00p 62.50p 62.50p 798199
19/10/2020 61.00p 64.00p 61.00p 63.25p 2911357
16/10/2020 58.00p 62.00p 58.00p 60.00p 193332
15/10/2020 60.00p 62.00p 59.15p 62.00p 256135
14/10/2020 62.00p 62.00p 59.80p 60.50p 141150
13/10/2020 61.50p 62.00p 58.23p 61.50p 588743
12/10/2020 59.00p 62.00p 58.00p 60.25p 449290
09/10/2020 59.50p 59.50p 58.00p 58.50p 349563
08/10/2020 59.00p 61.50p 58.00p 59.00p 144666
07/10/2020 61.50p 61.50p 59.00p 60.00p 97078
06/10/2020 60.00p 61.50p 59.00p 60.00p 507493
05/10/2020 62.00p 63.00p 60.00p 60.00p 936504
02/10/2020 62.00p 62.00p 59.00p 60.00p 4159863
01/10/2020 60.50p 61.50p 58.50p 61.50p 143151
30/09/2020 62.00p 62.00p 58.50p 59.00p 115925
29/09/2020 61.00p 62.00p 59.00p 61.00p 606382
28/09/2020 57.50p 62.00p 57.50p 59.00p 675116
25/09/2020 59.50p 59.50p 56.50p 57.50p 99049
24/09/2020 58.00p 59.00p 56.50p 57.00p 343516
23/09/2020 58.00p 58.50p 55.50p 58.00p 499250
22/09/2020 55.00p 57.50p 54.00p 57.00p 1544719
21/09/2020 58.00p 58.50p 55.37p 56.00p 615438
18/09/2020 56.00p 58.00p 54.25p 56.00p 1102193
17/09/2020 54.00p 56.00p 53.50p 55.00p 144363
16/09/2020 55.50p 55.50p 54.00p 54.00p 190085
15/09/2020 55.50p 55.75p 53.31p 55.00p 3606448
14/09/2020 57.00p 59.65p 52.50p 53.50p 4336550
11/09/2020 56.00p 60.00p 55.65p 57.00p 1545236
10/09/2020 54.00p 56.00p 53.36p 54.50p 1464074
09/09/2020 54.50p 55.00p 53.32p 54.00p 160434
08/09/2020 53.50p 54.18p 53.16p 53.75p 168498
07/09/2020 53.50p 54.50p 52.00p 54.50p 676101
04/09/2020 53.00p 53.93p 51.50p 51.50p 444851
03/09/2020 54.00p 55.00p 53.21p 53.50p 435613
02/09/2020 53.00p 55.00p 52.50p 52.50p 132522
01/09/2020 54.00p 55.00p 52.50p 52.50p 374653
31/08/2020 55.00p 55.78p 54.00p 54.25p 474520
28/08/2020 55.00p 55.78p 54.00p 54.25p 474520
27/08/2020 59.00p 59.00p 52.00p 55.25p 8889549
26/08/2020 58.50p 59.50p 57.50p 57.50p 2884074
25/08/2020 57.50p 59.50p 57.00p 57.50p 767983
24/08/2020 57.50p 59.49p 55.50p 59.00p 4248143
21/08/2020 55.50p 56.50p 54.00p 55.75p 645747
20/08/2020 57.50p 59.00p 55.25p 56.25p 733764
19/08/2020 55.50p 57.00p 53.63p 57.00p 1829875
18/08/2020 53.00p 56.00p 53.00p 54.50p 371278
17/08/2020 55.00p 56.00p 53.66p 54.75p 2885505
14/08/2020 55.00p 55.00p 54.00p 55.00p 862608
13/08/2020 54.50p 55.25p 54.50p 55.25p 77987
12/08/2020 54.50p 56.50p 54.00p 55.00p 110145
11/08/2020 53.50p 57.00p 53.50p 54.50p 392484
10/08/2020 56.50p 56.50p 53.50p 55.00p 377294
07/08/2020 55.00p 56.50p 54.00p 56.00p 814195
06/08/2020 57.00p 57.00p 53.50p 55.25p 329842
05/08/2020 54.00p 58.00p 53.00p 54.75p 11270209
04/08/2020 51.00p 51.00p 49.00p 49.50p 521441
03/08/2020 49.80p 52.00p 48.44p 50.75p 613072
31/07/2020 49.80p 50.29p 48.20p 48.60p 279840
30/07/2020 48.80p 51.22p 48.00p 48.90p 163226
29/07/2020 48.80p 51.50p 48.80p 50.25p 262168
28/07/2020 50.00p 50.92p 48.00p 50.05p 1160567
27/07/2020 50.00p 51.16p 46.40p 48.60p 806332
24/07/2020 47.00p 52.00p 46.92p 48.40p 1818222
23/07/2020 44.80p 47.00p 44.00p 46.00p 4361885
22/07/2020 44.60p 45.80p 44.09p 44.90p 157915
21/07/2020 43.40p 45.40p 43.40p 45.00p 233780
20/07/2020 44.40p 45.60p 43.00p 45.00p 567209
17/07/2020 47.00p 47.00p 44.00p 44.40p 358859
16/07/2020 46.20p 46.65p 44.40p 45.50p 739902
14/07/2020 49.20p 50.00p 45.00p 45.00p 1499942
13/07/2020 45.80p 46.00p 43.50p 44.00p 187590
10/07/2020 45.00p 45.92p 43.56p 44.00p 312686
09/07/2020 44.20p 46.80p 44.20p 45.50p 138175
08/07/2020 45.20p 46.70p 44.00p 45.50p 319099
07/07/2020 46.80p 46.71p 45.30p 46.10p 96081
06/07/2020 46.80p 46.58p 45.00p 45.50p 217706
03/07/2020 46.80p 46.80p 44.20p 45.20p 212371
02/07/2020 45.00p 46.58p 44.48p 45.50p 423498
01/07/2020 44.60p 45.30p 44.23p 44.70p 679556
30/06/2020 44.00p 45.89p 41.00p 43.30p 426600
29/06/2020 45.20p 47.00p 44.00p 45.50p 248715
26/06/2020 47.00p 47.00p 45.70p 47.00p 243693
25/06/2020 44.00p 47.20p 44.00p 46.10p 216227
24/06/2020 48.00p 48.00p 44.48p 45.50p 430643
23/06/2020 47.00p 47.80p 45.40p 46.00p 183574
22/06/2020 45.00p 47.00p 45.00p 46.10p 267807
19/06/2020 45.00p 46.80p 45.00p 46.00p 248764
18/06/2020 45.00p 47.00p 45.00p 47.00p 117809
17/06/2020 47.40p 47.40p 45.80p 46.40p 171156
16/06/2020 47.00p 48.21p 46.18p 47.50p 145227
15/06/2020 46.20p 48.80p 46.20p 48.00p 129898
12/06/2020 49.00p 49.00p 46.00p 48.80p 433069
11/06/2020 48.20p 51.00p 46.32p 47.30p 395661
10/06/2020 47.80p 50.00p 46.00p 49.10p 256508
09/06/2020 49.00p 49.00p 46.20p 47.20p 303613
08/06/2020 45.20p 48.43p 45.00p 48.20p 234090
05/06/2020 48.20p 49.80p 45.00p 45.00p 221278
04/06/2020 48.20p 50.00p 48.00p 48.50p 188621
03/06/2020 50.50p 51.00p 48.00p 49.00p 313384
02/06/2020 46.60p 50.50p 45.74p 50.50p 618228
29/05/2020 46.40p 47.21p 45.00p 46.80p 204183
28/05/2020 48.00p 48.00p 45.59p 46.40p 270963
27/05/2020 47.60p 49.00p 45.20p 46.40p 949060
26/05/2020 50.00p 52.00p 47.80p 49.00p 350769
25/05/2020 49.60p 50.80p 47.88p 50.00p 227654
22/05/2020 49.60p 50.80p 47.88p 50.00p 227654
21/05/2020 51.00p 51.40p 48.78p 51.00p 255682
20/05/2020 50.00p 53.88p 49.00p 49.80p 859314

*Close Price adjusted for both dividends and splits