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
30/04/2013 27.80p 27.80p 27.00p 27.50p 16590
29/04/2013 27.00p 27.50p 26.20p 27.50p 2083841
26/04/2013 26.50p 27.85p 25.55p 26.25p 413211
25/04/2013 26.51p 27.25p 26.51p 26.75p 56100
24/04/2013 28.00p 28.00p 26.30p 27.25p 62527
23/04/2013 27.00p 27.01p 26.01p 26.75p 125266
22/04/2013 26.00p 26.78p 25.53p 26.25p 416914
19/04/2013 26.40p 26.75p 26.40p 26.50p 62759
18/04/2013 26.60p 26.60p 26.00p 26.50p 6908
17/04/2013 26.78p 26.78p 26.40p 26.50p 15187
16/04/2013 27.00p 27.50p 26.00p 26.75p 832250
15/04/2013 27.20p 27.50p 27.20p 27.50p 1893
12/04/2013 26.30p 27.25p 25.78p 27.25p 67407
11/04/2013 26.25p 26.63p 25.20p 26.63p 290884
10/04/2013 26.00p 26.80p 25.55p 26.25p 494862
09/04/2013 26.00p 26.75p 25.00p 26.00p 245216
08/04/2013 26.60p 27.00p 26.55p 26.75p 220200
05/04/2013 27.20p 28.00p 27.00p 27.00p 688048
04/04/2013 27.00p 28.00p 27.00p 28.00p 769267
03/04/2013 27.00p 28.00p 26.50p 28.00p 816511
02/04/2013 25.70p 27.25p 25.70p 27.25p 181348
28/03/2013 27.15p 27.75p 27.00p 27.75p 564233
27/03/2013 27.25p 27.75p 27.15p 27.75p 72967
26/03/2013 27.00p 27.75p 27.00p 27.75p 127143
25/03/2013 28.00p 28.01p 26.00p 27.00p 495578
22/03/2013 27.50p 28.00p 27.30p 27.75p 496332
21/03/2013 27.00p 28.05p 27.00p 27.75p 54285
20/03/2013 28.50p 28.50p 27.00p 27.50p 120339
19/03/2013 27.00p 28.40p 26.50p 27.50p 57570
18/03/2013 26.50p 28.24p 25.10p 25.50p 179939
15/03/2013 27.15p 28.80p 27.10p 28.25p 155038
14/03/2013 28.56p 28.56p 28.15p 28.50p 25857
13/03/2013 28.40p 29.35p 28.15p 28.50p 28945
12/03/2013 28.00p 29.00p 28.00p 28.50p 50166
11/03/2013 28.00p 28.67p 27.25p 28.50p 85026
08/03/2013 27.50p 28.00p 27.00p 27.25p 447358
07/03/2013 26.15p 28.00p 26.15p 27.75p 56413
06/03/2013 27.50p 28.50p 27.05p 27.25p 42056
05/03/2013 27.50p 27.70p 27.00p 27.50p 66695
04/03/2013 28.00p 28.25p 26.08p 28.00p 231335
01/03/2013 27.75p 28.00p 26.56p 27.75p 65869
28/02/2013 27.05p 27.95p 26.57p 27.25p 149607
27/02/2013 27.00p 27.95p 26.62p 27.50p 146795
26/02/2013 27.50p 27.75p 27.02p 27.25p 62949
25/02/2013 28.00p 28.40p 27.00p 27.75p 112690
22/02/2013 28.50p 28.50p 28.03p 28.25p 174477
21/02/2013 28.77p 29.20p 28.00p 28.38p 222500
20/02/2013 29.67p 29.95p 28.67p 28.87p 72188
19/02/2013 28.48p 29.75p 28.48p 29.25p 118365
18/02/2013 28.50p 29.75p 28.27p 29.75p 23936
15/02/2013 28.00p 29.00p 28.00p 29.00p 36105
14/02/2013 29.00p 29.25p 28.10p 29.00p 9536
13/02/2013 28.95p 29.25p 28.47p 29.25p 23000
12/02/2013 28.02p 29.00p 28.00p 29.00p 36527
11/02/2013 27.02p 29.00p 27.02p 29.00p 22802
08/02/2013 28.02p 28.50p 28.02p 28.50p 27185
07/02/2013 29.00p 29.00p 28.00p 29.00p 27952
06/02/2013 29.05p 29.05p 28.02p 29.00p 28896
05/02/2013 28.00p 29.00p 28.00p 29.00p 27708
04/02/2013 29.12p 29.12p 28.02p 28.87p 78958
01/02/2013 28.00p 29.95p 28.00p 28.75p 163153
31/01/2013 28.02p 29.56p 28.02p 29.00p 60003
30/01/2013 28.75p 28.75p 28.00p 28.50p 17500
29/01/2013 28.25p 28.70p 28.00p 28.00p 387417
28/01/2013 28.25p 28.50p 28.05p 28.38p 95694
25/01/2013 28.50p 28.95p 28.05p 28.50p 53892
24/01/2013 28.00p 28.50p 28.00p 28.50p 144057
23/01/2013 28.50p 29.18p 27.00p 28.50p 375957
22/01/2013 29.00p 29.87p 27.75p 28.87p 153105
21/01/2013 29.00p 29.50p 27.50p 27.75p 399895
18/01/2013 30.00p 31.20p 27.50p 29.62p 1095004
17/01/2013 27.75p 27.77p 27.00p 27.50p 133251
16/01/2013 28.00p 29.00p 27.95p 28.00p 77624
15/01/2013 28.00p 29.50p 28.00p 29.50p 29706
14/01/2013 28.50p 28.70p 28.00p 28.25p 242299
11/01/2013 28.50p 29.20p 28.00p 28.50p 137587
10/01/2013 28.50p 30.05p 28.26p 28.75p 128688
09/01/2013 28.50p 28.90p 27.25p 28.00p 542001
08/01/2013 28.60p 29.75p 28.00p 29.75p 49451
07/01/2013 28.60p 29.44p 28.00p 29.00p 164935
04/01/2013 28.10p 29.37p 28.00p 29.37p 20515
03/01/2013 29.10p 29.10p 28.10p 28.50p 25118
02/01/2013 28.10p 29.10p 28.00p 28.75p 69723
31/12/2012 28.10p 29.14p 28.00p 28.63p 34800
28/12/2012 28.00p 30.00p 28.00p 28.87p 171881
27/12/2012 29.00p 29.50p 29.00p 29.00p 13437
24/12/2012 29.50p 29.50p 29.00p 29.00p 3000
21/12/2012 28.80p 29.00p 27.60p 29.00p 24940
20/12/2012 28.00p 29.00p 27.93p 29.00p 84042
19/12/2012 28.30p 29.00p 28.29p 29.00p 16383
18/12/2012 28.80p 28.80p 28.63p 28.63p 7037
17/12/2012 28.20p 29.70p 28.00p 28.50p 55190
14/12/2012 28.13p 29.90p 28.13p 29.00p 35583
13/12/2012 29.50p 29.50p 28.60p 29.00p 67082
12/12/2012 28.50p 29.55p 28.00p 29.00p 82024
11/12/2012 28.40p 28.40p 28.25p 28.25p 5000
10/12/2012 28.25p 28.98p 28.25p 28.25p 39917
07/12/2012 28.15p 28.63p 28.00p 28.63p 57720
06/12/2012 28.50p 29.90p 27.77p 28.50p 284942
05/12/2012 28.50p 29.00p 28.50p 29.00p 35088
04/12/2012 29.00p 29.10p 28.63p 28.75p 28822
03/12/2012 28.00p 29.28p 28.00p 28.87p 261745
30/11/2012 28.00p 29.50p 28.00p 28.50p 48687
29/11/2012 28.00p 29.00p 27.55p 29.00p 2492701
28/11/2012 28.50p 29.20p 27.75p 28.00p 59074
27/11/2012 28.25p 29.30p 28.20p 29.00p 29425
26/11/2012 29.50p 29.50p 27.72p 29.00p 2477577
23/11/2012 28.50p 30.00p 27.85p 28.75p 2096203
22/11/2012 28.70p 29.25p 28.00p 29.25p 30309
21/11/2012 28.00p 29.20p 27.55p 28.25p 97959
20/11/2012 29.30p 29.30p 28.50p 29.00p 28703
19/11/2012 28.50p 30.00p 28.00p 28.50p 179580
16/11/2012 28.50p 28.90p 27.31p 28.25p 155147
15/11/2012 29.00p 29.88p 28.50p 29.00p 61641
14/11/2012 30.00p 30.00p 29.12p 29.50p 175353
13/11/2012 30.00p 30.60p 29.50p 29.75p 67924
12/11/2012 31.00p 31.71p 29.60p 30.25p 217194
09/11/2012 30.75p 31.35p 30.50p 31.00p 65243
08/11/2012 30.85p 31.35p 30.00p 31.00p 67908
07/11/2012 31.50p 31.98p 30.50p 31.00p 101254
06/11/2012 32.12p 32.12p 31.25p 31.50p 26253
05/11/2012 32.00p 33.00p 31.10p 31.63p 186155
02/11/2012 32.00p 32.00p 31.50p 31.50p 150279
01/11/2012 31.15p 31.45p 31.15p 31.25p 54072
31/10/2012 30.60p 31.50p 30.60p 31.50p 4715
30/10/2012 31.00p 31.55p 31.00p 31.38p 202848
29/10/2012 31.50p 32.00p 30.50p 31.63p 1690056
26/10/2012 31.50p 32.50p 30.00p 31.75p 1003182
25/10/2012 30.97p 31.25p 29.75p 30.75p 68529
24/10/2012 31.50p 31.50p 29.75p 30.75p 91222
23/10/2012 30.50p 31.60p 29.00p 30.75p 143158
22/10/2012 31.00p 31.80p 30.65p 31.25p 86200
19/10/2012 31.00p 31.90p 31.00p 31.50p 36255
18/10/2012 31.50p 31.50p 31.00p 31.50p 21705
17/10/2012 31.50p 32.00p 31.50p 32.00p 35027
16/10/2012 32.00p 32.07p 31.50p 31.75p 39900
15/10/2012 32.50p 34.25p 32.07p 32.50p 96573
12/10/2012 32.00p 32.90p 31.63p 32.00p 1006704
11/10/2012 32.00p 33.00p 32.00p 32.25p 2963543
10/10/2012 33.00p 33.00p 32.03p 32.37p 62841
09/10/2012 32.00p 32.95p 32.00p 32.62p 178641
08/10/2012 32.00p 33.63p 31.65p 32.50p 75980
05/10/2012 35.75p 35.80p 31.85p 33.13p 1256407
04/10/2012 32.50p 35.50p 31.75p 34.25p 1304785
03/10/2012 31.50p 32.25p 31.50p 32.25p 257000
02/10/2012 31.75p 32.00p 31.50p 31.87p 304174
01/10/2012 31.75p 32.20p 31.39p 32.00p 559598
28/09/2012 31.55p 32.00p 31.05p 32.00p 146283
27/09/2012 32.00p 33.00p 31.56p 32.50p 501213
26/09/2012 31.50p 32.60p 30.55p 31.87p 353833
25/09/2012 31.50p 31.63p 30.50p 31.25p 412958
24/09/2012 28.75p 31.20p 28.05p 30.50p 675987
21/09/2012 28.55p 28.55p 28.38p 28.38p 12500
20/09/2012 28.08p 28.38p 28.08p 28.38p 8620
19/09/2012 28.15p 29.00p 28.00p 28.75p 35082
18/09/2012 28.20p 29.30p 28.18p 28.75p 46749
17/09/2012 28.15p 28.80p 28.15p 28.50p 68330
14/09/2012 29.40p 29.40p 28.15p 28.75p 136156
13/09/2012 29.40p 29.40p 28.00p 28.75p 89501
12/09/2012 28.00p 28.38p 27.42p 28.25p 110650
11/09/2012 29.00p 29.00p 28.55p 28.75p 333944
10/09/2012 29.00p 29.69p 28.50p 28.75p 749377
07/09/2012 28.75p 28.92p 28.00p 28.25p 167046
06/09/2012 29.00p 29.69p 28.75p 28.75p 134229
05/09/2012 30.00p 30.00p 28.50p 29.37p 116532
04/09/2012 29.00p 29.68p 28.65p 29.00p 65651
03/09/2012 30.00p 30.00p 29.00p 29.50p 130794
31/08/2012 29.12p 29.50p 29.12p 29.50p 7531
30/08/2012 29.15p 29.25p 29.00p 29.25p 27666
29/08/2012 29.25p 29.25p 29.12p 29.12p 16987
28/08/2012 29.00p 30.50p 28.50p 29.00p 108433
24/08/2012 29.75p 29.75p 29.08p 29.37p 25521
23/08/2012 29.50p 30.25p 29.37p 29.37p 43994
22/08/2012 29.75p 29.88p 29.54p 29.75p 35356
21/08/2012 30.00p 30.00p 29.78p 29.88p 224812
20/08/2012 30.00p 30.00p 29.52p 29.88p 122124
17/08/2012 29.50p 30.00p 29.50p 29.62p 232845
16/08/2012 30.00p 30.13p 29.73p 30.13p 132747
15/08/2012 30.50p 30.82p 29.50p 30.25p 41447
14/08/2012 30.70p 30.70p 29.75p 30.63p 271566
13/08/2012 28.65p 29.25p 28.60p 29.25p 32910
10/08/2012 29.00p 29.53p 28.60p 29.00p 35537
09/08/2012 30.50p 30.50p 28.50p 29.25p 38284
08/08/2012 28.70p 30.00p 28.70p 29.50p 4321
07/08/2012 28.70p 30.13p 28.70p 29.75p 21050
06/08/2012 29.86p 30.40p 29.50p 29.50p 164000
03/08/2012 28.87p 30.30p 28.87p 29.50p 6651
02/08/2012 30.00p 30.00p 29.50p 30.00p 49998
01/08/2012 29.50p 29.50p 28.95p 29.25p 45077
31/07/2012 28.65p 29.20p 28.65p 29.00p 10706
30/07/2012 29.00p 29.78p 28.50p 29.00p 113269
27/07/2012 29.30p 31.25p 29.30p 29.75p 51460
26/07/2012 30.00p 31.00p 30.00p 31.00p 52676
25/07/2012 30.50p 32.27p 30.50p 30.75p 91658
24/07/2012 29.00p 29.90p 29.00p 29.50p 205000
23/07/2012 28.75p 29.25p 28.50p 29.25p 75049
20/07/2012 30.00p 30.40p 28.90p 29.12p 122001
19/07/2012 29.03p 30.48p 29.03p 30.00p 25719
18/07/2012 29.00p 29.50p 28.75p 29.12p 113584
17/07/2012 30.00p 32.67p 29.50p 29.50p 136890

*Close Price adjusted for both dividends and splits