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
05/08/2019 33.10p 34.00p 32.60p 33.30p 99897
02/08/2019 33.30p 34.30p 33.00p 33.70p 106505
01/08/2019 33.30p 35.50p 33.30p 34.60p 70300
31/07/2019 36.00p 36.00p 33.51p 34.80p 9023
30/07/2019 35.00p 35.00p 35.00p 35.00p 10000
29/07/2019 33.41p 35.00p 33.41p 34.10p 124325
26/07/2019 33.41p 34.50p 33.41p 34.50p 5000
25/07/2019 35.90p 34.70p 34.50p 34.70p 0
24/07/2019 35.90p 35.90p 33.21p 34.50p 7986
23/07/2019 34.10p 34.60p 34.00p 34.25p 99848
22/07/2019 35.90p 35.90p 34.57p 35.00p 38872
19/07/2019 35.10p 35.27p 34.50p 35.00p 44352
18/07/2019 35.10p 35.25p 35.25p 35.25p 0
17/07/2019 35.10p 35.78p 35.00p 35.25p 175000
16/07/2019 36.00p 37.00p 36.00p 36.00p 643725
15/07/2019 36.25p 37.96p 36.00p 36.65p 220319
12/07/2019 35.00p 35.00p 34.50p 34.50p 118636
11/07/2019 33.98p 34.25p 33.50p 34.25p 150000
10/07/2019 33.60p 33.60p 33.30p 33.30p 56000
09/07/2019 32.10p 33.90p 32.10p 33.00p 160961
08/07/2019 33.10p 33.87p 33.00p 33.05p 393961
05/07/2019 33.98p 34.00p 33.19p 33.50p 65493
04/07/2019 33.29p 34.05p 33.29p 34.00p 59766
03/07/2019 35.00p 35.18p 32.55p 33.50p 469444
02/07/2019 35.00p 35.00p 32.36p 33.60p 69223
01/07/2019 32.90p 34.48p 32.90p 33.85p 252040
28/06/2019 32.61p 33.15p 32.61p 33.15p 30000
27/06/2019 35.00p 35.00p 32.55p 33.50p 97931
26/06/2019 33.30p 33.30p 32.35p 32.65p 289844
25/06/2019 32.30p 33.75p 32.30p 33.75p 14491
24/06/2019 33.30p 34.40p 32.17p 32.90p 1508822
21/06/2019 32.00p 33.45p 31.50p 33.45p 633410
20/06/2019 32.20p 32.73p 30.71p 32.40p 227689
19/06/2019 30.71p 31.75p 30.71p 31.75p 91766
18/06/2019 31.30p 31.54p 30.20p 30.95p 532794
17/06/2019 32.10p 32.20p 31.50p 31.85p 110289
14/06/2019 32.30p 31.95p 31.75p 31.95p 0
13/06/2019 32.30p 32.30p 31.75p 31.75p 128952
12/06/2019 33.07p 33.07p 31.85p 32.75p 32000
11/06/2019 31.60p 32.75p 31.60p 32.75p 75297
10/06/2019 33.00p 33.00p 32.25p 32.25p 134500
07/06/2019 32.90p 33.00p 31.61p 32.25p 348456
06/06/2019 33.40p 33.40p 31.21p 31.75p 216953
05/06/2019 32.10p 33.50p 32.10p 33.50p 35781
04/06/2019 32.50p 33.00p 32.50p 33.00p 35000
03/06/2019 33.59p 33.59p 32.39p 32.50p 79393
31/05/2019 32.75p 33.66p 32.48p 33.30p 94054
30/05/2019 34.40p 34.40p 33.20p 33.20p 24274
29/05/2019 32.40p 33.30p 32.40p 33.30p 21000
28/05/2019 32.73p 33.30p 32.73p 33.30p 10144
24/05/2019 33.90p 33.90p 32.75p 33.05p 741055
23/05/2019 32.55p 33.00p 32.55p 33.00p 44496
22/05/2019 32.55p 33.63p 32.55p 33.00p 59000
21/05/2019 33.18p 33.50p 32.30p 33.00p 107960
20/05/2019 32.10p 33.18p 32.10p 33.00p 32343
17/05/2019 33.50p 33.70p 33.10p 33.10p 40635
16/05/2019 34.40p 34.40p 33.74p 33.75p 26036
15/05/2019 34.70p 34.70p 33.77p 34.00p 73590
14/05/2019 34.00p 34.02p 32.19p 34.00p 233970
13/05/2019 34.50p 34.50p 34.01p 34.25p 35194
10/05/2019 35.00p 35.06p 34.95p 34.95p 30550
09/05/2019 35.50p 35.80p 35.35p 35.80p 70019
08/05/2019 35.50p 36.82p 35.50p 36.05p 3708
07/05/2019 37.70p 37.70p 35.62p 36.05p 197877
03/05/2019 36.10p 37.43p 36.10p 36.20p 1467094
02/05/2019 36.00p 37.98p 34.06p 36.35p 326366
01/05/2019 34.00p 34.99p 33.85p 34.15p 92101
30/04/2019 34.00p 34.00p 32.95p 34.00p 100980
29/04/2019 32.95p 33.25p 32.95p 33.25p 38351
26/04/2019 34.00p 33.25p 33.25p 33.25p 0
25/04/2019 34.00p 34.00p 32.50p 33.25p 24287
24/04/2019 33.00p 34.00p 32.30p 33.00p 312116
23/04/2019 32.30p 33.00p 32.30p 33.00p 2162
18/04/2019 32.20p 33.41p 32.20p 33.00p 43321
17/04/2019 32.70p 33.62p 32.29p 33.00p 147252
16/04/2019 33.80p 33.90p 32.60p 33.00p 102589
15/04/2019 32.73p 33.00p 32.72p 33.00p 127179
12/04/2019 32.00p 33.81p 31.90p 33.00p 781380
11/04/2019 31.90p 31.90p 31.50p 31.50p 24346
10/04/2019 31.65p 31.65p 31.40p 31.40p 14653
09/04/2019 31.50p 31.82p 31.25p 31.25p 46169
08/04/2019 31.50p 31.50p 31.25p 31.25p 9129
05/04/2019 31.50p 31.82p 31.25p 31.25p 24637
04/04/2019 31.50p 31.82p 31.25p 31.25p 120150
03/04/2019 32.40p 32.40p 31.60p 31.65p 293192
02/04/2019 32.00p 32.00p 31.50p 31.90p 87938
01/04/2019 32.40p 32.40p 31.70p 31.70p 143984
29/03/2019 32.00p 32.20p 31.73p 31.90p 126000
28/03/2019 32.27p 32.35p 31.85p 31.85p 30960
27/03/2019 32.00p 32.25p 31.60p 31.65p 464206
26/03/2019 32.00p 32.20p 31.60p 31.60p 498711
25/03/2019 31.00p 32.00p 30.50p 31.75p 3668704
22/03/2019 31.90p 31.90p 30.18p 30.85p 20399
21/03/2019 31.00p 31.04p 30.35p 30.65p 486882
20/03/2019 31.90p 31.90p 30.50p 30.70p 79124
19/03/2019 30.31p 31.50p 30.31p 31.25p 113145
18/03/2019 30.20p 31.00p 30.20p 31.00p 6891
15/03/2019 30.37p 31.56p 30.37p 30.90p 153053
14/03/2019 30.10p 30.24p 29.80p 30.00p 539798
13/03/2019 32.00p 32.00p 29.00p 30.55p 557678
12/03/2019 32.20p 32.20p 31.70p 31.70p 41697
11/03/2019 32.40p 32.40p 31.70p 31.70p 90
08/03/2019 32.40p 32.40p 31.10p 31.95p 233282
07/03/2019 31.50p 32.37p 30.50p 31.70p 203713
06/03/2019 32.37p 32.70p 32.37p 32.70p 19700
05/03/2019 32.70p 32.70p 32.35p 32.35p 36000
04/03/2019 32.36p 32.70p 32.36p 32.70p 17521
01/03/2019 33.00p 33.00p 32.51p 32.70p 59759
28/02/2019 33.10p 33.10p 32.30p 32.70p 70419
27/02/2019 34.00p 34.00p 32.80p 33.95p 155346
26/02/2019 34.53p 34.53p 34.45p 34.45p 10000
25/02/2019 33.00p 34.43p 33.00p 33.00p 43263
22/02/2019 33.10p 33.67p 32.50p 33.00p 104815
21/02/2019 33.70p 33.70p 33.55p 33.55p 10000
20/02/2019 35.20p 35.70p 33.78p 34.35p 1308820
19/02/2019 34.98p 34.98p 34.25p 34.55p 112800
18/02/2019 35.21p 35.21p 34.80p 34.80p 15
15/02/2019 34.50p 35.20p 34.25p 35.20p 116041
14/02/2019 34.22p 34.28p 34.22p 34.25p 150000
13/02/2019 35.20p 35.20p 34.45p 34.45p 3000
12/02/2019 35.00p 35.90p 34.10p 34.45p 709465
11/02/2019 35.50p 36.38p 34.51p 35.05p 1308650
08/02/2019 32.00p 35.40p 32.00p 35.25p 541281
07/02/2019 31.90p 32.70p 31.82p 32.10p 194844
06/02/2019 32.10p 32.10p 31.65p 31.65p 45805
05/02/2019 32.40p 32.40p 31.55p 31.55p 16627
04/02/2019 30.60p 31.55p 31.50p 31.55p 500000
01/02/2019 30.60p 31.50p 30.60p 31.50p 1550000
31/01/2019 32.00p 32.00p 30.65p 31.90p 66570
30/01/2019 31.10p 31.39p 30.49p 31.25p 95510
29/01/2019 31.10p 32.00p 31.10p 32.00p 71398
28/01/2019 31.55p 32.10p 31.31p 32.10p 303459
25/01/2019 31.50p 31.82p 31.40p 31.75p 92264
24/01/2019 32.50p 32.50p 31.58p 32.40p 69710
23/01/2019 31.50p 32.25p 31.50p 32.25p 40000
22/01/2019 33.00p 33.00p 31.86p 32.05p 133445
21/01/2019 32.90p 32.90p 31.59p 32.05p 80763
18/01/2019 32.49p 32.74p 32.25p 32.30p 85000
17/01/2019 32.00p 32.00p 31.10p 32.00p 82609
16/01/2019 35.00p 35.43p 32.25p 32.25p 621941
15/01/2019 32.10p 32.25p 31.00p 31.30p 189074
14/01/2019 33.60p 33.60p 32.33p 33.05p 66000
11/01/2019 32.00p 34.00p 31.91p 32.55p 927138
10/01/2019 31.10p 31.92p 30.71p 31.25p 89882
09/01/2019 31.00p 31.77p 30.70p 31.15p 80909
08/01/2019 30.00p 31.00p 28.75p 30.15p 176537
07/01/2019 29.00p 29.25p 28.15p 29.25p 695924
04/01/2019 28.90p 28.90p 28.35p 28.35p 23151
03/01/2019 27.10p 28.50p 27.10p 28.50p 224527
02/01/2019 28.30p 29.00p 26.96p 28.10p 175011
31/12/2018 26.95p 27.95p 26.95p 27.30p 40600
28/12/2018 26.90p 28.00p 25.76p 27.15p 241532
27/12/2018 24.50p 26.15p 24.40p 26.15p 620047
24/12/2018 24.40p 24.75p 24.40p 24.75p 27434
21/12/2018 24.20p 25.30p 24.20p 24.75p 157700
20/12/2018 25.30p 25.30p 24.30p 24.80p 331881
19/12/2018 24.00p 24.84p 24.00p 24.30p 191786
18/12/2018 25.50p 25.50p 23.41p 23.85p 604887
17/12/2018 26.00p 26.20p 26.00p 26.20p 87161
14/12/2018 26.27p 26.45p 25.60p 26.45p 127488
13/12/2018 26.10p 26.10p 25.60p 25.95p 101395
12/12/2018 26.60p 26.60p 26.00p 26.45p 219581
11/12/2018 27.90p 27.90p 26.60p 27.25p 686202
10/12/2018 27.50p 27.50p 26.80p 26.80p 505567
07/12/2018 27.60p 28.00p 27.00p 27.35p 2046507
06/12/2018 28.00p 29.00p 27.61p 27.75p 743336
05/12/2018 28.00p 28.30p 28.00p 28.30p 345031
04/12/2018 28.00p 28.25p 28.00p 28.25p 448850
03/12/2018 28.00p 28.38p 28.00p 28.20p 186742
30/11/2018 27.90p 28.41p 27.05p 28.25p 380132
29/11/2018 27.00p 27.90p 27.00p 27.00p 129552
28/11/2018 27.30p 27.90p 27.07p 27.45p 256718
27/11/2018 27.00p 27.80p 27.00p 27.45p 100904
26/11/2018 27.00p 27.45p 27.00p 27.45p 79553
23/11/2018 26.50p 27.45p 27.25p 27.45p 0
22/11/2018 26.50p 27.25p 26.13p 27.25p 30674
21/11/2018 27.00p 27.00p 26.66p 26.70p 687348
20/11/2018 27.00p 27.80p 26.80p 27.25p 3058873
19/11/2018 26.40p 26.90p 26.00p 26.00p 232444
16/11/2018 26.44p 27.20p 26.44p 26.95p 29500
15/11/2018 26.70p 27.12p 26.69p 26.95p 36755
14/11/2018 26.40p 27.40p 25.50p 26.75p 525977
13/11/2018 27.10p 27.90p 26.05p 26.50p 370171
12/11/2018 27.25p 27.70p 27.25p 27.70p 11275
09/11/2018 28.50p 28.50p 27.10p 27.65p 1309541
08/11/2018 28.00p 28.00p 27.70p 27.70p 2000
07/11/2018 27.25p 27.85p 27.25p 27.85p 35000
06/11/2018 28.50p 29.40p 28.00p 28.80p 313160
05/11/2018 28.62p 29.50p 28.62p 28.95p 229010
02/11/2018 26.90p 29.00p 26.80p 28.75p 404004
01/11/2018 26.90p 26.90p 25.90p 26.60p 209346
31/10/2018 26.50p 26.50p 26.00p 26.40p 139245
30/10/2018 25.90p 26.35p 25.54p 26.35p 510680
29/10/2018 26.20p 26.75p 26.00p 26.25p 63703
26/10/2018 27.90p 27.90p 26.11p 26.50p 185100
25/10/2018 28.40p 28.50p 27.84p 27.95p 188409
24/10/2018 29.80p 29.83p 27.40p 27.85p 285358
23/10/2018 31.00p 31.00p 29.80p 30.85p 258532
22/10/2018 30.60p 30.75p 30.60p 30.75p 101769
19/10/2018 30.80p 31.50p 30.28p 31.40p 241031

*Close Price adjusted for both dividends and splits