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
28/09/2011 25.00p 25.25p 24.00p 25.25p 487500
27/09/2011 27.00p 27.00p 24.75p 25.50p 155657
26/09/2011 24.00p 27.00p 23.46p 27.00p 220247
23/09/2011 23.00p 23.90p 22.15p 23.63p 87712
22/09/2011 22.50p 23.25p 22.34p 23.25p 58503
21/09/2011 24.70p 24.70p 23.02p 24.25p 0
20/09/2011 24.70p 24.70p 23.02p 24.12p 22500
19/09/2011 23.25p 24.00p 23.00p 24.00p 33998
16/09/2011 23.50p 24.25p 23.50p 24.25p 37124
15/09/2011 23.25p 24.25p 23.00p 24.25p 45412
14/09/2011 23.00p 23.50p 23.00p 23.50p 15451
13/09/2011 23.00p 23.25p 23.00p 23.25p 17863
12/09/2011 23.50p 24.00p 23.27p 24.00p 6000
09/09/2011 23.50p 23.88p 23.25p 23.88p 20000
08/09/2011 24.20p 24.20p 24.00p 24.00p 4100
07/09/2011 23.75p 24.20p 23.70p 24.12p 92598
06/09/2011 23.75p 24.25p 23.52p 24.25p 18593
05/09/2011 24.25p 24.25p 23.00p 24.00p 466503
02/09/2011 24.40p 24.88p 24.40p 24.88p 18676
01/09/2011 24.50p 24.81p 24.50p 24.63p 72819
31/08/2011 24.50p 24.75p 24.01p 24.63p 55000
30/08/2011 25.00p 25.00p 23.51p 24.50p 85196
26/08/2011 24.63p 24.63p 23.51p 24.25p 17714
25/08/2011 23.00p 24.25p 23.00p 24.25p 123012
24/08/2011 23.51p 24.00p 23.51p 24.00p 8860
23/08/2011 23.50p 23.88p 23.25p 23.88p 144567
22/08/2011 23.50p 23.50p 23.25p 23.38p 31133
19/08/2011 24.50p 24.51p 23.77p 23.88p 55430
18/08/2011 25.33p 25.40p 24.81p 25.13p 96606
17/08/2011 25.40p 25.40p 24.75p 25.13p 9273
16/08/2011 25.19p 25.39p 24.71p 25.00p 25500
15/08/2011 24.00p 25.00p 24.00p 25.00p 294512
12/08/2011 24.00p 24.00p 23.01p 23.88p 38648
11/08/2011 23.35p 23.35p 23.25p 23.25p 25608
10/08/2011 23.00p 23.35p 22.75p 23.00p 141227
09/08/2011 22.00p 23.00p 21.00p 22.75p 270326
08/08/2011 22.50p 22.86p 21.50p 22.38p 145966
05/08/2011 24.00p 24.88p 21.52p 23.00p 340888
04/08/2011 26.25p 26.34p 23.84p 24.88p 383107
03/08/2011 26.00p 26.30p 25.26p 25.62p 383128
02/08/2011 26.00p 26.33p 25.60p 26.00p 136472
01/08/2011 26.33p 26.33p 26.01p 26.25p 89237
29/07/2011 26.00p 26.25p 26.00p 26.25p 0
28/07/2011 26.00p 26.25p 26.00p 26.25p 21024
27/07/2011 26.00p 26.25p 26.00p 26.25p 37080
26/07/2011 26.85p 26.95p 26.01p 26.37p 442469
25/07/2011 26.88p 26.88p 26.00p 26.50p 54628
22/07/2011 26.44p 26.90p 26.44p 26.63p 97571
21/07/2011 26.10p 26.10p 25.55p 26.00p 44488
20/07/2011 26.60p 26.60p 25.27p 26.12p 22500
19/07/2011 26.00p 26.69p 26.00p 26.37p 40300
18/07/2011 26.75p 26.75p 25.50p 26.12p 129075
15/07/2011 27.00p 27.00p 26.31p 26.50p 149000
14/07/2011 27.00p 27.00p 26.65p 26.88p 37829
13/07/2011 27.00p 27.45p 26.75p 27.00p 198777
12/07/2011 27.25p 27.93p 26.88p 27.25p 186019
11/07/2011 27.75p 29.50p 27.25p 27.88p 1019505
08/07/2011 26.50p 27.50p 26.50p 27.00p 417717
07/07/2011 27.00p 27.70p 26.60p 27.25p 433060
06/07/2011 26.25p 26.85p 26.00p 26.75p 1250558
05/07/2011 25.66p 25.91p 24.65p 25.38p 88504
04/07/2011 25.38p 25.65p 24.65p 25.25p 38575
01/07/2011 25.00p 25.79p 24.35p 25.00p 84000
30/06/2011 25.10p 25.79p 25.10p 25.50p 22095
29/06/2011 25.13p 25.60p 25.13p 25.38p 37686
28/06/2011 25.74p 25.74p 25.13p 25.13p 3000
27/06/2011 25.75p 25.90p 24.88p 24.88p 246340
24/06/2011 25.50p 25.75p 23.92p 25.75p 126728
23/06/2011 25.25p 25.35p 23.92p 24.50p 56235
22/06/2011 25.00p 25.25p 24.85p 25.25p 123367
21/06/2011 23.50p 24.85p 23.50p 24.00p 75150
20/06/2011 24.00p 24.88p 23.30p 24.00p 290375
17/06/2011 24.50p 25.50p 24.08p 24.63p 624462
16/06/2011 25.25p 25.50p 24.02p 25.00p 296396
15/06/2011 27.00p 28.00p 25.31p 25.62p 272581
14/06/2011 27.25p 27.75p 27.00p 27.50p 119930
13/06/2011 27.40p 27.40p 26.00p 26.50p 76426
10/06/2011 26.75p 27.46p 26.75p 27.13p 147163
09/06/2011 27.00p 27.75p 27.00p 27.25p 409850
08/06/2011 27.00p 27.59p 26.00p 26.63p 202480
07/06/2011 26.00p 26.95p 25.17p 26.37p 627394
06/06/2011 27.50p 29.44p 26.94p 27.00p 1143199
03/06/2011 25.00p 26.50p 24.25p 26.50p 609004
02/06/2011 23.75p 24.50p 23.45p 24.25p 379499
01/06/2011 23.00p 24.50p 22.50p 24.50p 223587
31/05/2011 22.50p 23.55p 20.00p 22.50p 2261027
27/05/2011 24.50p 24.65p 23.00p 23.50p 234092
26/05/2011 22.50p 24.50p 22.00p 24.50p 2013404
25/05/2011 23.00p 23.50p 22.00p 22.00p 79792
24/05/2011 23.64p 23.95p 23.00p 23.50p 82632
23/05/2011 21.00p 23.64p 20.50p 23.50p 398988
20/05/2011 20.73p 20.73p 20.50p 20.50p 19038
19/05/2011 20.81p 20.81p 19.84p 20.63p 59750
18/05/2011 20.80p 20.80p 20.50p 20.50p 100000
17/05/2011 19.25p 19.50p 19.00p 19.50p 50926
16/05/2011 21.00p 21.00p 19.63p 19.63p 160040
13/05/2011 20.50p 21.00p 20.50p 21.00p 120100
12/05/2011 20.50p 21.40p 20.50p 21.13p 43694
11/05/2011 21.00p 21.25p 21.00p 21.25p 30000
10/05/2011 23.50p 24.25p 21.00p 21.00p 2103400
09/05/2011 21.00p 28.00p 19.75p 23.50p 856938
06/05/2011 19.76p 20.13p 19.76p 20.13p 12848
05/05/2011 20.50p 20.50p 20.00p 20.13p 183996
04/05/2011 19.00p 22.50p 17.85p 19.75p 1260503
03/05/2011 20.00p 20.15p 19.50p 19.75p 290670
28/04/2011 20.60p 20.75p 20.50p 20.75p 47952
27/04/2011 20.60p 21.20p 20.51p 21.00p 38079
26/04/2011 20.70p 20.75p 20.70p 20.75p 3944
21/04/2011 20.50p 21.00p 20.50p 20.87p 0
20/04/2011 20.50p 21.00p 20.50p 21.00p 74000
19/04/2011 21.00p 21.37p 20.70p 21.00p 0
18/04/2011 21.00p 21.37p 20.70p 21.00p 0
15/04/2011 21.00p 21.37p 20.70p 21.00p 22118
14/04/2011 21.63p 21.63p 20.65p 21.25p 13687
13/04/2011 21.00p 21.13p 21.00p 21.13p 75000
12/04/2011 21.00p 22.00p 19.05p 21.00p 0
11/04/2011 21.00p 22.00p 19.05p 21.25p 308874
08/04/2011 20.50p 20.50p 19.10p 20.13p 183350
07/04/2011 20.51p 21.00p 20.51p 21.00p 20205
06/04/2011 20.63p 21.25p 20.63p 21.25p 83395
05/04/2011 21.05p 22.18p 20.67p 21.00p 123310
04/04/2011 22.00p 23.00p 21.00p 21.50p 176867
01/04/2011 22.75p 22.75p 22.00p 22.62p 971359
31/03/2011 22.50p 22.62p 22.00p 22.62p 63445
30/03/2011 23.50p 23.50p 22.50p 22.88p 181503
29/03/2011 23.50p 23.75p 23.50p 23.75p 34333
28/03/2011 24.00p 24.69p 23.65p 24.00p 16741
25/03/2011 23.24p 24.92p 23.24p 23.75p 37353
24/03/2011 24.90p 24.90p 24.00p 24.00p 0
23/03/2011 24.90p 24.90p 24.00p 24.00p 6000
22/03/2011 22.75p 24.90p 22.75p 24.00p 332309
21/03/2011 24.20p 24.34p 23.63p 23.63p 0
18/03/2011 24.20p 24.34p 23.63p 23.63p 31288
17/03/2011 24.07p 24.07p 23.21p 23.50p 32321
16/03/2011 23.00p 25.00p 21.65p 24.50p 97661
15/03/2011 22.00p 22.50p 20.00p 21.75p 362493
14/03/2011 24.00p 24.75p 22.02p 23.00p 152004
11/03/2011 26.00p 26.00p 24.50p 24.75p 188988
10/03/2011 25.50p 25.97p 24.80p 25.25p 19548
09/03/2011 24.25p 24.89p 23.90p 24.63p 100762
08/03/2011 24.20p 24.41p 24.12p 24.12p 93981
07/03/2011 24.00p 24.59p 22.65p 23.75p 170210
04/03/2011 23.50p 24.00p 23.00p 23.75p 200688
03/03/2011 22.50p 23.00p 22.50p 23.00p 25697
02/03/2011 23.50p 23.50p 21.10p 23.25p 365554
01/03/2011 24.50p 24.81p 23.28p 24.00p 119957
28/02/2011 25.80p 25.80p 24.50p 25.25p 69332
25/02/2011 25.80p 25.80p 25.25p 25.25p 11899
24/02/2011 24.60p 26.28p 24.60p 25.25p 25305
23/02/2011 26.88p 26.88p 25.09p 25.87p 98227
22/02/2011 27.00p 28.28p 26.00p 26.50p 150533
21/02/2011 27.00p 28.30p 27.00p 27.75p 30711
18/02/2011 28.00p 28.75p 27.63p 27.63p 408611
17/02/2011 27.50p 28.37p 26.59p 27.63p 105000
16/02/2011 28.50p 28.50p 28.13p 28.50p 73753
15/02/2011 28.00p 28.69p 28.00p 28.00p 82625
14/02/2011 27.88p 27.88p 26.59p 27.75p 68903
11/02/2011 27.25p 28.24p 26.82p 27.75p 343059
10/02/2011 26.70p 28.25p 26.60p 27.50p 237146
09/02/2011 27.00p 27.50p 26.96p 27.50p 39698
08/02/2011 27.12p 27.88p 26.50p 27.50p 152140
07/02/2011 27.85p 27.85p 26.68p 27.25p 89817
04/02/2011 27.25p 27.68p 26.57p 27.50p 186059
03/02/2011 27.75p 27.75p 26.55p 26.75p 236817
02/02/2011 26.75p 28.17p 26.65p 27.25p 46470
01/02/2011 27.75p 28.69p 27.75p 28.00p 62286
31/01/2011 28.00p 28.00p 27.00p 27.75p 39250
28/01/2011 28.00p 28.34p 27.66p 28.00p 47942
27/01/2011 26.50p 28.38p 26.50p 28.00p 195452
26/01/2011 27.25p 27.25p 25.50p 26.25p 226127
25/01/2011 28.50p 28.95p 27.38p 28.25p 48186
24/01/2011 29.50p 30.00p 29.00p 29.00p 88282
21/01/2011 30.00p 30.00p 29.51p 29.75p 66547
20/01/2011 30.00p 30.10p 30.00p 30.00p 1267
19/01/2011 29.75p 30.85p 29.75p 30.00p 1094865
18/01/2011 30.50p 30.85p 30.05p 30.50p 119787
17/01/2011 30.13p 30.85p 30.11p 30.50p 194450
14/01/2011 31.00p 31.25p 30.00p 30.50p 207647
13/01/2011 30.90p 30.95p 29.66p 30.25p 97425
12/01/2011 30.50p 30.90p 29.75p 30.25p 135655
11/01/2011 30.50p 30.50p 29.55p 30.00p 89329
10/01/2011 29.50p 30.10p 29.05p 29.75p 193717
07/01/2011 29.00p 29.45p 28.89p 29.00p 53545
06/01/2011 29.75p 30.74p 29.01p 29.50p 227030
05/01/2011 31.50p 31.50p 30.00p 30.25p 113515
04/01/2011 32.00p 33.49p 31.76p 32.75p 52421
31/12/2010 32.50p 32.50p 31.55p 32.00p 75523
30/12/2010 33.00p 33.00p 31.82p 32.50p 217660
29/12/2010 29.00p 33.50p 29.00p 32.25p 877301
24/12/2010 28.75p 28.89p 28.11p 28.50p 45123
23/12/2010 29.00p 29.00p 27.58p 28.25p 219205
22/12/2010 28.25p 29.00p 28.25p 28.50p 102358
21/12/2010 26.75p 28.89p 26.25p 28.25p 188092
20/12/2010 26.50p 26.75p 26.25p 26.50p 50565
17/12/2010 26.75p 26.75p 26.00p 26.50p 313144
16/12/2010 26.00p 26.75p 25.50p 26.25p 268392
15/12/2010 26.50p 26.74p 25.69p 26.50p 779708
14/12/2010 26.00p 26.50p 26.00p 26.00p 573149
13/12/2010 25.75p 26.25p 25.00p 25.75p 538472
10/12/2010 24.50p 25.54p 24.50p 25.00p 16519

*Close Price adjusted for both dividends and splits