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
26/01/2018 26.50p 27.00p 26.00p 26.75p 5841235
25/01/2018 25.08p 26.20p 25.08p 26.00p 106218
24/01/2018 25.00p 26.11p 24.60p 25.85p 2822622
23/01/2018 25.70p 25.70p 24.60p 24.80p 95697
22/01/2018 25.60p 26.00p 25.60p 26.00p 60000
19/01/2018 25.30p 25.50p 24.86p 25.40p 111803
18/01/2018 25.50p 26.22p 24.80p 24.80p 566409
17/01/2018 26.40p 26.40p 25.70p 26.00p 322427
16/01/2018 26.50p 26.60p 26.50p 26.60p 135993
15/01/2018 27.00p 27.00p 26.76p 26.85p 86171
12/01/2018 27.00p 27.00p 26.50p 26.80p 451446
11/01/2018 27.40p 28.21p 26.53p 27.00p 2723012
10/01/2018 26.21p 26.50p 26.21p 26.50p 63000
09/01/2018 26.74p 26.74p 25.85p 26.25p 25000
08/01/2018 26.30p 26.50p 26.21p 26.50p 30559
05/01/2018 26.50p 27.00p 26.00p 26.50p 140601
04/01/2018 26.80p 26.90p 26.28p 26.50p 40446
03/01/2018 26.20p 26.70p 26.00p 26.00p 89925
02/01/2018 25.70p 26.20p 25.35p 25.50p 353370
29/12/2017 26.25p 26.25p 26.25p 26.25p 166703
28/12/2017 26.00p 26.25p 26.25p 26.25p 0
27/12/2017 26.00p 26.37p 26.25p 26.25p 0
22/12/2017 26.00p 26.50p 26.37p 26.37p 0
21/12/2017 26.00p 26.80p 26.00p 26.50p 214057
20/12/2017 25.75p 26.50p 25.75p 26.50p 1250
19/12/2017 26.05p 26.50p 26.05p 26.50p 2500
18/12/2017 26.75p 26.75p 26.00p 26.50p 271594
15/12/2017 26.00p 26.62p 26.00p 26.50p 201683
14/12/2017 26.50p 27.00p 26.11p 26.25p 153012
13/12/2017 26.00p 26.75p 26.00p 26.75p 1082451
12/12/2017 26.00p 26.25p 25.87p 26.25p 114415
11/12/2017 25.50p 26.37p 25.50p 26.12p 612743
08/12/2017 25.50p 26.12p 26.00p 26.00p 0
07/12/2017 25.50p 26.25p 25.50p 26.12p 712559
06/12/2017 25.00p 25.75p 25.00p 25.62p 39449
05/12/2017 25.10p 25.75p 25.10p 25.75p 60111
04/12/2017 25.50p 26.00p 25.50p 26.00p 148919
01/12/2017 26.25p 26.25p 25.00p 25.50p 51292
30/11/2017 25.50p 25.60p 25.00p 25.25p 118507
29/11/2017 25.60p 26.00p 25.60p 26.00p 8528
28/11/2017 26.25p 26.37p 25.60p 26.00p 90179
27/11/2017 26.05p 26.25p 26.05p 26.25p 20000
24/11/2017 26.00p 26.39p 25.41p 26.25p 498844
23/11/2017 26.09p 26.25p 26.09p 26.25p 5413
22/11/2017 26.32p 26.32p 26.25p 26.25p 3777
21/11/2017 26.50p 26.50p 26.00p 26.00p 67707
20/11/2017 27.00p 27.00p 26.25p 26.25p 324234
17/11/2017 27.00p 27.00p 26.98p 27.00p 61900
16/11/2017 27.00p 26.93p 26.63p 26.75p 42000
15/11/2017 27.00p 27.00p 26.63p 26.75p 739771
14/11/2017 26.75p 27.00p 26.25p 26.75p 1036155
13/11/2017 26.50p 26.75p 26.00p 26.25p 82733
10/11/2017 26.75p 27.00p 26.00p 26.50p 27911
09/11/2017 26.75p 26.75p 26.55p 26.63p 137624
08/11/2017 26.75p 26.89p 26.75p 26.75p 121850
07/11/2017 27.00p 27.69p 26.10p 26.75p 1464254
06/11/2017 25.75p 26.90p 25.00p 26.00p 8988600
03/11/2017 25.00p 25.75p 25.00p 25.50p 1201442
02/11/2017 25.00p 25.00p 24.50p 24.75p 524764
01/11/2017 25.00p 25.75p 25.00p 25.50p 716927
31/10/2017 25.00p 25.28p 24.50p 25.00p 1229939
30/10/2017 25.00p 25.16p 24.50p 24.75p 898349
27/10/2017 24.50p 25.00p 24.05p 25.00p 558957
26/10/2017 25.00p 25.27p 24.22p 25.00p 6166935
25/10/2017 24.75p 25.00p 24.04p 24.75p 181139
24/10/2017 25.00p 25.25p 24.38p 24.38p 1282919
23/10/2017 25.00p 25.70p 25.00p 25.50p 55075
20/10/2017 25.00p 26.25p 24.06p 25.75p 1521160
19/10/2017 25.00p 25.38p 25.00p 25.13p 916862
18/10/2017 25.00p 26.25p 25.00p 25.50p 1242076
17/10/2017 25.00p 25.50p 24.70p 25.00p 1279362
16/10/2017 25.50p 25.50p 24.60p 25.25p 982898
13/10/2017 25.00p 25.00p 25.00p 25.00p 454770
12/10/2017 25.00p 25.75p 25.00p 25.50p 827177
11/10/2017 25.50p 25.50p 25.50p 25.50p 500
10/10/2017 25.00p 25.50p 25.00p 25.38p 596678
09/10/2017 25.00p 25.25p 25.00p 25.25p 525000
06/10/2017 25.00p 25.00p 25.00p 25.00p 1090376
05/10/2017 25.00p 25.00p 24.75p 25.00p 667025
04/10/2017 25.00p 25.00p 24.75p 25.00p 751476
03/10/2017 24.00p 25.13p 24.00p 25.13p 671449
02/10/2017 23.25p 24.12p 23.25p 24.12p 1541701
29/09/2017 22.75p 23.50p 22.75p 23.50p 873611
28/09/2017 22.25p 22.38p 22.25p 22.25p 29724
27/09/2017 22.25p 22.75p 22.00p 22.38p 244439
26/09/2017 23.00p 23.13p 22.50p 23.13p 380529
25/09/2017 23.00p 23.50p 23.00p 23.38p 126809
22/09/2017 24.00p 24.00p 23.25p 23.63p 360293
21/09/2017 23.50p 24.00p 23.00p 23.50p 230690
20/09/2017 24.00p 24.00p 24.00p 24.00p 355000
19/09/2017 24.00p 24.00p 24.00p 24.00p 10788
18/09/2017 24.00p 24.75p 23.75p 24.50p 106506
15/09/2017 24.00p 24.75p 23.75p 24.75p 79739
14/09/2017 24.75p 24.75p 24.75p 24.75p 30396
13/09/2017 24.00p 25.00p 23.75p 25.00p 141138
12/09/2017 24.75p 25.25p 24.50p 25.00p 85432
11/09/2017 26.00p 26.50p 24.25p 25.00p 425614
08/09/2017 24.50p 26.00p 24.50p 25.50p 382035
07/09/2017 24.50p 24.50p 24.00p 24.50p 172718
06/09/2017 24.25p 24.50p 24.25p 24.50p 28746
05/09/2017 24.50p 24.50p 24.50p 24.50p 10024
04/09/2017 24.50p 24.50p 24.50p 24.50p 9534
01/09/2017 24.00p 25.00p 24.00p 24.00p 374712
31/08/2017 24.00p 25.00p 24.00p 24.00p 238854
30/08/2017 23.50p 25.00p 23.50p 24.00p 15112
29/08/2017 23.00p 24.00p 23.00p 23.75p 58996
25/08/2017 23.50p 24.50p 23.50p 24.00p 136205
24/08/2017 23.75p 23.75p 23.75p 23.75p 29136
23/08/2017 23.75p 23.75p 23.75p 23.75p 21376
22/08/2017 24.00p 24.00p 23.25p 23.50p 144517
21/08/2017 24.50p 24.50p 24.50p 24.50p 192228
18/08/2017 25.00p 25.00p 25.00p 25.00p 10787
17/08/2017 25.00p 25.00p 24.63p 24.63p 47798
16/08/2017 25.00p 25.00p 25.00p 25.00p 21240
15/08/2017 25.50p 26.25p 24.25p 25.00p 291003
14/08/2017 25.50p 25.50p 25.50p 25.50p 5000
11/08/2017 25.00p 25.00p 25.00p 25.00p 2165
10/08/2017 25.25p 25.25p 25.00p 25.00p 354988
09/08/2017 25.00p 26.50p 25.00p 26.12p 173854
08/08/2017 25.00p 25.00p 24.50p 24.75p 221325
07/08/2017 25.75p 26.00p 24.25p 24.25p 491483
04/08/2017 24.75p 25.25p 24.00p 24.75p 187167
03/08/2017 25.00p 24.88p 24.75p 24.88p 89970
02/08/2017 25.00p 25.00p 24.25p 24.75p 45028
01/08/2017 25.25p 25.25p 24.00p 24.00p 75526
31/07/2017 25.25p 25.25p 25.00p 25.25p 27666
28/07/2017 25.25p 25.25p 24.00p 24.00p 25903
27/07/2017 24.75p 25.13p 24.75p 24.75p 20033
26/07/2017 24.75p 25.13p 24.75p 25.13p 10000
25/07/2017 24.75p 25.50p 24.75p 25.50p 223801
24/07/2017 24.00p 24.75p 24.00p 24.75p 422
21/07/2017 23.75p 24.50p 23.75p 23.75p 10053
20/07/2017 24.50p 24.75p 23.75p 23.75p 247774
19/07/2017 24.50p 24.50p 24.50p 24.50p 9
18/07/2017 25.25p 25.38p 25.25p 25.38p 4294
17/07/2017 25.25p 25.25p 25.25p 25.25p 3
14/07/2017 25.75p 25.75p 25.75p 25.75p 50000
13/07/2017 25.75p 26.12p 25.75p 26.12p 19885
12/07/2017 26.00p 25.75p 25.62p 25.62p 69748
11/07/2017 26.00p 26.25p 25.75p 25.75p 68047
10/07/2017 25.50p 25.50p 25.50p 25.50p 32405
07/07/2017 25.50p 26.00p 25.25p 25.25p 42771
06/07/2017 26.00p 26.00p 25.00p 25.50p 247460
05/07/2017 23.00p 23.13p 23.00p 23.13p 0
04/07/2017 23.00p 23.00p 22.75p 23.00p 43317
03/07/2017 22.00p 22.50p 22.00p 22.50p 36859
30/06/2017 22.50p 23.00p 22.00p 22.62p 161323
29/06/2017 22.50p 22.50p 22.50p 22.50p 20000
28/06/2017 22.25p 22.62p 22.00p 22.62p 120050
27/06/2017 22.50p 22.50p 22.00p 22.25p 137677
26/06/2017 21.50p 21.50p 21.50p 21.50p 36716
23/06/2017 21.50p 21.50p 21.50p 21.50p 153147
22/06/2017 21.00p 21.00p 21.00p 21.00p 4
21/06/2017 21.00p 21.00p 21.00p 21.00p 1
20/06/2017 21.00p 22.00p 21.00p 21.00p 51439
19/06/2017 21.00p 21.00p 21.00p 21.00p 4
16/06/2017 21.05p 21.25p 20.29p 21.25p 29499
15/06/2017 21.00p 21.50p 21.00p 21.00p 1539714
14/06/2017 21.00p 21.50p 20.00p 21.13p 335634
13/06/2017 20.42p 20.63p 20.38p 20.63p 49398
12/06/2017 20.25p 21.00p 20.25p 20.25p 71278
09/06/2017 20.50p 20.75p 19.50p 20.75p 772515
08/06/2017 21.00p 21.00p 20.63p 20.87p 210848
07/06/2017 20.56p 21.25p 20.56p 20.87p 148601
06/06/2017 20.75p 21.50p 20.75p 21.25p 1097383
05/06/2017 20.50p 21.00p 20.50p 20.75p 202724
02/06/2017 20.50p 20.98p 20.45p 20.50p 307735
01/06/2017 20.50p 21.00p 20.44p 20.50p 116366
31/05/2017 21.00p 21.00p 20.50p 21.00p 859000
30/05/2017 20.25p 20.63p 20.25p 20.50p 755228
26/05/2017 20.25p 21.50p 20.25p 20.25p 1313412
25/05/2017 21.00p 21.01p 20.75p 20.75p 834982
24/05/2017 21.00p 21.38p 21.00p 21.00p 64569
23/05/2017 21.50p 21.50p 21.00p 21.00p 1869650
22/05/2017 21.25p 21.39p 21.25p 21.25p 75669
19/05/2017 21.25p 21.41p 21.25p 21.25p 156253
18/05/2017 21.75p 21.75p 20.75p 21.25p 1814967
17/05/2017 21.00p 21.49p 21.00p 21.00p 118796
16/05/2017 21.50p 21.50p 21.00p 21.00p 172129
15/05/2017 21.00p 21.40p 20.94p 21.00p 427577
12/05/2017 21.45p 21.45p 20.96p 21.25p 26672
11/05/2017 21.50p 21.50p 20.87p 20.87p 1875638
10/05/2017 20.50p 21.56p 20.50p 21.00p 2391636
09/05/2017 21.17p 21.17p 20.87p 21.00p 87857
08/05/2017 21.00p 21.19p 20.87p 20.87p 575714
05/05/2017 21.00p 21.25p 20.65p 20.87p 830044
04/05/2017 21.00p 21.42p 20.75p 20.75p 1186000
03/05/2017 21.00p 21.50p 21.00p 21.00p 10055756
02/05/2017 21.25p 21.50p 21.13p 21.38p 9404024
28/04/2017 21.50p 21.50p 21.00p 21.25p 319159
27/04/2017 21.15p 21.49p 21.13p 21.25p 50970
26/04/2017 21.25p 21.50p 21.00p 21.50p 1331579
25/04/2017 21.44p 21.50p 21.25p 21.38p 232285
24/04/2017 21.50p 21.50p 21.31p 21.50p 164215
21/04/2017 21.25p 21.50p 21.25p 21.50p 730000
20/04/2017 21.50p 21.50p 21.30p 21.50p 2286200
19/04/2017 21.25p 21.81p 21.00p 21.38p 851312
18/04/2017 21.06p 21.25p 20.59p 21.25p 100040
13/04/2017 21.50p 21.50p 20.98p 21.25p 474392
12/04/2017 21.50p 21.87p 21.28p 21.50p 1844030

*Close Price adjusted for both dividends and splits