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
19/05/2020 49.60p 50.00p 47.65p 49.00p 1058886
18/05/2020 47.20p 49.80p 47.20p 48.50p 321812
15/05/2020 45.00p 50.00p 44.00p 48.40p 3840885
14/05/2020 39.40p 41.50p 39.40p 41.50p 819668
13/05/2020 40.00p 41.00p 38.60p 40.30p 468476
12/05/2020 41.00p 41.00p 39.80p 40.50p 256920
11/05/2020 41.00p 41.00p 38.40p 39.70p 217981
08/05/2020 40.80p 40.80p 38.49p 38.60p 376946
07/05/2020 40.80p 40.80p 38.49p 38.60p 376946
06/05/2020 39.40p 41.00p 38.40p 39.60p 471024
05/05/2020 41.00p 42.00p 40.00p 42.00p 1325196
04/05/2020 40.00p 41.00p 38.20p 40.70p 731226
01/05/2020 38.80p 41.00p 38.60p 39.90p 209216
30/04/2020 39.20p 41.00p 39.00p 39.10p 1086190
29/04/2020 39.80p 41.78p 38.00p 41.00p 3251809
28/04/2020 38.00p 39.70p 36.12p 37.00p 1814559
27/04/2020 36.00p 41.57p 34.00p 36.80p 2353078
24/04/2020 32.00p 32.00p 30.66p 31.40p 222558
23/04/2020 30.20p 31.80p 30.20p 31.40p 381212
22/04/2020 29.20p 32.00p 29.20p 30.50p 815145
21/04/2020 30.20p 31.78p 29.20p 30.30p 706230
20/04/2020 31.00p 32.80p 29.06p 31.40p 247727
17/04/2020 31.00p 31.00p 29.07p 29.80p 35712
16/04/2020 31.00p 31.00p 29.07p 29.80p 13027
15/04/2020 29.20p 31.75p 28.75p 29.80p 432959
14/04/2020 30.20p 32.80p 30.20p 31.40p 830291
09/04/2020 31.80p 31.80p 30.10p 30.10p 133031
08/04/2020 31.80p 31.80p 29.99p 30.20p 1010111
07/04/2020 31.80p 32.00p 30.20p 30.20p 215151
06/04/2020 29.00p 31.48p 29.00p 29.80p 300164
03/04/2020 26.80p 35.00p 26.49p 29.20p 974909
02/04/2020 26.80p 27.00p 24.93p 25.70p 27948
01/04/2020 27.00p 27.00p 24.59p 25.70p 16590
31/03/2020 26.20p 28.23p 25.99p 27.10p 338695
30/03/2020 27.10p 28.21p 26.77p 28.00p 228953
27/03/2020 27.50p 29.02p 27.40p 27.70p 139294
26/03/2020 28.50p 29.09p 26.96p 27.75p 553701
25/03/2020 27.10p 28.50p 26.00p 27.75p 233955
24/03/2020 24.20p 27.09p 24.00p 26.25p 4498678
23/03/2020 20.00p 21.00p 18.00p 19.75p 486057
20/03/2020 21.00p 23.23p 20.70p 21.75p 468675
19/03/2020 19.40p 21.00p 17.75p 20.85p 263621
18/03/2020 19.05p 20.00p 16.58p 16.93p 632750
17/03/2020 22.00p 22.47p 18.90p 18.90p 289045
16/03/2020 23.50p 24.25p 22.00p 22.35p 231355
13/03/2020 24.50p 26.00p 24.50p 24.75p 422867
12/03/2020 25.00p 26.23p 23.50p 23.50p 280148
11/03/2020 26.00p 27.11p 25.39p 26.50p 3317627
10/03/2020 26.50p 27.00p 25.00p 25.75p 4817045
09/03/2020 27.70p 28.85p 26.00p 26.00p 888434
06/03/2020 29.00p 29.00p 28.40p 28.70p 216420
05/03/2020 29.80p 29.94p 29.40p 29.40p 49349
04/03/2020 30.00p 31.60p 29.00p 29.50p 707403
03/03/2020 31.30p 31.75p 29.50p 30.95p 2271909
02/03/2020 30.40p 30.55p 29.60p 30.55p 150587
28/02/2020 32.50p 32.52p 29.20p 29.75p 1110905
27/02/2020 33.20p 33.50p 32.18p 33.50p 161004
26/02/2020 33.40p 34.00p 32.70p 33.50p 92764
25/02/2020 35.10p 35.12p 33.79p 34.20p 172680
24/02/2020 35.80p 36.00p 34.10p 34.75p 445199
21/02/2020 35.80p 36.60p 34.40p 35.50p 280364
20/02/2020 35.90p 36.14p 34.39p 34.65p 2378853
19/02/2020 33.90p 36.00p 33.14p 35.80p 17841776
18/02/2020 33.50p 33.00p 33.00p 33.00p 0
17/02/2020 33.50p 33.25p 33.00p 33.00p 228602
14/02/2020 33.50p 33.72p 32.81p 33.50p 143000
13/02/2020 32.70p 33.33p 32.43p 32.75p 82200
12/02/2020 32.70p 32.90p 32.19p 32.75p 23000
11/02/2020 32.70p 32.90p 31.85p 32.25p 56536
10/02/2020 32.70p 32.70p 31.50p 32.25p 50338
07/02/2020 33.00p 33.00p 31.92p 32.35p 410732
06/02/2020 33.30p 33.14p 32.65p 32.65p 10764288
05/02/2020 33.30p 33.14p 32.50p 32.60p 22490
04/02/2020 33.30p 33.14p 32.42p 32.65p 63543
03/02/2020 33.30p 33.14p 32.42p 32.65p 33856
31/01/2020 33.30p 33.30p 33.30p 33.30p 5011
30/01/2020 33.00p 33.20p 32.45p 32.75p 27410
29/01/2020 33.10p 33.81p 32.85p 32.85p 264927
28/01/2020 33.90p 33.72p 32.57p 33.00p 19660
27/01/2020 33.90p 34.56p 32.25p 33.00p 74350
24/01/2020 33.90p 34.61p 33.18p 33.50p 13812
23/01/2020 33.90p 33.90p 32.93p 33.90p 110000
22/01/2020 33.90p 34.71p 33.50p 33.50p 22638
21/01/2020 33.90p 34.00p 33.25p 33.25p 76000
20/01/2020 32.50p 33.39p 32.30p 32.55p 222627
17/01/2020 32.00p 32.82p 31.50p 32.60p 228828
16/01/2020 32.50p 33.12p 32.11p 32.80p 167669
15/01/2020 32.50p 33.40p 32.40p 32.45p 233029
14/01/2020 33.90p 33.50p 32.85p 33.25p 139986
13/01/2020 33.90p 33.90p 32.75p 33.25p 102434
10/01/2020 32.10p 33.77p 33.50p 33.50p 28546
09/01/2020 32.10p 33.25p 32.25p 33.25p 300
08/01/2020 32.10p 33.57p 33.33p 33.40p 80550
07/01/2020 32.10p 33.00p 32.75p 32.75p 175000
06/01/2020 32.10p 33.75p 32.10p 33.75p 61072
03/01/2020 33.20p 33.80p 32.41p 32.90p 142811
02/01/2020 33.60p 34.40p 33.60p 33.60p 432229
31/12/2019 35.20p 34.25p 34.25p 34.25p 0
30/12/2019 35.20p 35.33p 34.25p 34.25p 43250
27/12/2019 35.20p 34.55p 34.50p 34.50p 0
24/12/2019 35.20p 35.06p 34.55p 34.55p 2000
23/12/2019 35.20p 34.50p 33.69p 34.50p 10803
20/12/2019 35.20p 35.50p 33.60p 34.25p 182927
19/12/2019 34.00p 34.50p 33.86p 34.40p 236743
18/12/2019 33.40p 33.50p 32.41p 33.50p 78260
17/12/2019 31.50p 33.43p 31.50p 32.75p 40742
16/12/2019 31.20p 33.76p 31.60p 32.30p 71112
13/12/2019 31.20p 32.60p 30.66p 32.60p 175132
12/12/2019 30.40p 31.60p 30.01p 31.05p 381154
11/12/2019 31.90p 30.80p 30.00p 30.45p 552150
10/12/2019 31.90p 30.85p 30.50p 30.85p 0
09/12/2019 31.90p 30.80p 30.50p 30.50p 86500
06/12/2019 31.90p 30.74p 29.78p 30.50p 97963
05/12/2019 31.90p 31.00p 30.11p 31.00p 27541
04/12/2019 31.90p 31.00p 30.00p 31.00p 121976
03/12/2019 31.90p 31.90p 30.54p 31.15p 253293
02/12/2019 31.90p 31.55p 30.65p 31.55p 29023
29/11/2019 31.90p 31.73p 30.65p 31.10p 1414
28/11/2019 31.90p 31.74p 30.57p 31.10p 33400
27/11/2019 31.90p 31.50p 30.60p 31.20p 45810
26/11/2019 31.90p 31.90p 30.74p 31.75p 55518
25/11/2019 31.90p 31.95p 30.74p 31.75p 25107
22/11/2019 31.90p 32.85p 30.83p 31.75p 230769
21/11/2019 31.90p 31.87p 31.75p 31.75p 3000
20/11/2019 31.90p 31.91p 31.75p 31.75p 90168
19/11/2019 31.90p 31.90p 30.95p 31.75p 38145
18/11/2019 32.90p 31.91p 30.85p 31.75p 855709
15/11/2019 32.90p 31.91p 31.75p 31.75p 209500
14/11/2019 32.90p 32.90p 30.83p 31.75p 96626
13/11/2019 32.90p 31.98p 31.75p 31.75p 160992
12/11/2019 32.90p 32.90p 31.75p 31.75p 549
11/11/2019 30.86p 32.00p 30.71p 31.75p 61100
08/11/2019 31.96p 31.96p 30.83p 31.75p 10591
07/11/2019 31.10p 32.20p 31.00p 32.20p 594279
06/11/2019 31.90p 33.50p 31.00p 32.40p 53404
05/11/2019 32.10p 32.44p 31.65p 32.20p 1058241
04/11/2019 33.37p 32.95p 32.95p 32.95p 0
01/11/2019 33.37p 33.37p 32.95p 32.95p 500
31/10/2019 33.90p 33.90p 32.28p 33.90p 4549
30/10/2019 32.40p 33.05p 32.00p 32.75p 53998
29/10/2019 32.20p 32.45p 32.20p 32.45p 10000
28/10/2019 32.27p 32.95p 32.27p 32.95p 2084
25/10/2019 33.80p 33.80p 32.27p 32.95p 19690
24/10/2019 33.63p 33.63p 32.95p 32.95p 9330
23/10/2019 32.70p 32.70p 32.00p 32.65p 83927
22/10/2019 33.45p 33.45p 33.30p 33.30p 591
21/10/2019 32.66p 33.25p 32.61p 33.25p 4048
18/10/2019 33.00p 33.25p 32.40p 33.25p 17916
17/10/2019 33.40p 33.40p 33.10p 33.10p 27933
16/10/2019 32.55p 33.10p 32.42p 33.10p 14673
15/10/2019 32.30p 34.40p 32.30p 33.15p 56646
14/10/2019 33.40p 33.67p 32.60p 33.40p 61476
11/10/2019 33.20p 33.75p 32.50p 33.00p 115069
10/10/2019 33.10p 33.75p 33.10p 33.75p 62378
09/10/2019 33.60p 33.75p 33.50p 33.75p 112515
08/10/2019 34.33p 34.33p 33.60p 33.75p 106400
07/10/2019 33.67p 34.40p 33.60p 34.25p 84867
04/10/2019 34.00p 34.40p 34.00p 34.25p 61405
03/10/2019 33.10p 33.75p 33.10p 33.75p 15000
02/10/2019 33.90p 34.00p 33.47p 33.50p 80382
01/10/2019 33.90p 33.55p 33.50p 33.50p 0
30/09/2019 33.90p 33.90p 33.38p 33.55p 76232
27/09/2019 33.70p 33.85p 33.33p 33.60p 187744
26/09/2019 33.67p 33.67p 33.60p 33.60p 39000
25/09/2019 33.50p 34.40p 33.30p 33.60p 51838
24/09/2019 33.90p 34.00p 33.38p 33.75p 79086
23/09/2019 33.70p 33.97p 33.30p 33.50p 224916
20/09/2019 33.12p 33.12p 32.90p 32.90p 41000
19/09/2019 32.10p 33.19p 32.00p 32.90p 1049075
18/09/2019 32.90p 33.17p 32.10p 32.65p 101372
17/09/2019 32.00p 32.90p 32.00p 32.50p 75138
16/09/2019 33.00p 33.48p 31.60p 32.50p 468660
13/09/2019 32.40p 32.90p 32.09p 32.25p 238481
12/09/2019 31.50p 32.35p 31.50p 32.00p 146908
11/09/2019 32.00p 33.31p 31.60p 32.00p 114449
10/09/2019 33.00p 34.13p 32.00p 32.00p 352251
09/09/2019 31.50p 32.74p 31.00p 31.00p 49844
06/09/2019 30.10p 32.88p 30.10p 32.00p 100136
05/09/2019 30.40p 31.99p 30.40p 31.00p 9301
04/09/2019 30.50p 32.18p 30.20p 31.90p 300210
03/09/2019 31.00p 31.25p 30.50p 30.50p 120232
02/09/2019 30.10p 30.80p 30.10p 30.80p 5603
30/08/2019 30.10p 31.46p 30.10p 30.10p 11544
29/08/2019 30.10p 30.10p 30.10p 30.10p 3965
28/08/2019 30.70p 30.70p 30.10p 30.10p 3756
27/08/2019 31.60p 31.60p 30.50p 30.50p 6165
23/08/2019 30.50p 31.71p 30.50p 31.65p 205039
22/08/2019 29.90p 30.75p 29.80p 30.75p 112027
21/08/2019 29.10p 30.59p 29.10p 30.25p 9048
20/08/2019 29.10p 30.25p 29.10p 30.25p 100046
19/08/2019 29.70p 30.25p 29.00p 30.25p 5657
16/08/2019 30.50p 30.74p 29.00p 29.00p 285069
15/08/2019 30.50p 30.51p 29.00p 30.30p 359452
14/08/2019 30.90p 31.40p 30.10p 31.25p 126354
13/08/2019 30.00p 31.81p 29.99p 30.50p 47929
12/08/2019 31.00p 32.00p 30.50p 30.50p 80550
09/08/2019 31.00p 32.50p 31.00p 31.00p 81035
08/08/2019 31.00p 32.90p 31.00p 31.00p 23892
07/08/2019 32.00p 32.80p 31.15p 32.00p 115209
06/08/2019 32.60p 32.95p 32.20p 32.50p 40000

*Close Price adjusted for both dividends and splits