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
27/02/2024 28.70p 28.70p 26.25p 26.95p 497136
26/02/2024 28.40p 28.70p 27.33p 28.10p 108534
23/02/2024 27.10p 28.00p 27.10p 27.80p 232049
22/02/2024 28.30p 29.38p 27.00p 27.50p 231818
21/02/2024 28.70p 29.35p 28.50p 29.30p 81771
20/02/2024 30.00p 30.00p 28.48p 29.35p 358775
19/02/2024 29.10p 30.14p 28.50p 29.35p 431591
16/02/2024 29.90p 31.40p 28.72p 29.55p 98812
15/02/2024 29.00p 29.00p 28.20p 28.50p 78336
14/02/2024 28.00p 28.95p 27.10p 28.95p 101483
13/02/2024 27.40p 27.89p 27.10p 27.40p 121019
12/02/2024 28.30p 30.00p 27.30p 27.50p 119349
09/02/2024 28.20p 29.00p 28.10p 28.95p 45737
08/02/2024 28.20p 29.90p 28.00p 28.30p 196059
07/02/2024 28.60p 29.59p 28.55p 29.45p 84044
06/02/2024 28.60p 29.85p 28.54p 29.45p 226022
05/02/2024 29.60p 31.90p 29.00p 29.35p 208720
02/02/2024 29.50p 30.68p 29.50p 29.80p 211228
01/02/2024 30.20p 31.90p 29.60p 30.75p 1253
31/01/2024 30.20p 31.90p 30.20p 30.20p 3212
30/01/2024 30.20p 31.27p 29.50p 29.50p 88187
29/01/2024 30.10p 31.90p 29.50p 29.50p 515356
26/01/2024 31.90p 32.00p 30.34p 30.75p 36401
25/01/2024 32.10p 32.28p 30.47p 31.00p 299700
24/01/2024 33.00p 34.00p 32.42p 33.00p 190638
23/01/2024 33.00p 33.90p 33.00p 33.45p 243831
22/01/2024 32.00p 33.10p 30.96p 32.50p 916635
19/01/2024 31.90p 32.10p 30.80p 32.10p 122029
18/01/2024 30.50p 31.40p 30.50p 31.10p 558482
17/01/2024 31.10p 32.00p 30.10p 30.50p 413333
16/01/2024 31.30p 32.81p 31.30p 31.30p 157828
15/01/2024 31.40p 33.00p 31.00p 31.40p 41782
12/01/2024 31.70p 32.90p 31.20p 31.50p 216204
11/01/2024 30.40p 32.88p 30.40p 31.60p 865575
10/01/2024 29.40p 31.37p 29.10p 30.30p 237631
09/01/2024 29.20p 30.40p 29.20p 29.40p 198199
08/01/2024 29.00p 30.50p 29.00p 29.00p 19515
05/01/2024 30.10p 30.35p 29.00p 30.00p 155699
04/01/2024 31.70p 31.80p 30.00p 30.00p 334522
03/01/2024 32.20p 33.40p 31.40p 32.00p 142141
02/01/2024 32.00p 33.48p 31.00p 32.90p 602777
29/12/2023 31.50p 31.76p 31.28p 31.65p 80245
28/12/2023 30.40p 31.42p 30.90p 31.35p 114970
27/12/2023 30.40p 31.50p 30.40p 30.80p 54051
22/12/2023 31.10p 32.00p 27.61p 30.55p 194212
21/12/2023 29.00p 32.00p 28.80p 32.00p 352046
20/12/2023 27.00p 29.60p 27.00p 29.60p 656701
19/12/2023 27.00p 28.70p 26.60p 28.10p 584782
18/12/2023 27.00p 28.90p 27.00p 27.20p 235532
15/12/2023 27.00p 28.60p 27.00p 27.40p 303962
14/12/2023 27.30p 28.69p 27.30p 28.00p 937187
13/12/2023 27.30p 29.00p 27.10p 29.00p 43008
12/12/2023 27.40p 28.80p 27.10p 27.60p 198762
11/12/2023 27.00p 28.90p 27.00p 27.30p 52648
08/12/2023 27.00p 28.90p 27.00p 27.40p 43024
07/12/2023 27.00p 28.90p 27.00p 27.10p 180231
06/12/2023 28.00p 29.00p 28.00p 28.00p 87706
05/12/2023 27.00p 28.90p 27.00p 28.70p 95493
04/12/2023 28.00p 29.00p 27.99p 28.00p 76283
01/12/2023 27.50p 28.90p 27.10p 28.10p 170274
30/11/2023 27.10p 28.90p 27.10p 27.40p 114185
29/11/2023 27.10p 27.78p 27.10p 27.70p 43200
28/11/2023 28.50p 28.90p 27.95p 28.00p 291797
27/11/2023 28.90p 28.90p 27.00p 28.00p 18746
24/11/2023 28.40p 29.10p 28.00p 29.10p 143975
23/11/2023 28.00p 28.90p 27.91p 28.30p 394397
22/11/2023 27.10p 29.00p 27.00p 27.00p 30525
21/11/2023 29.00p 29.00p 27.92p 29.00p 9648
20/11/2023 28.00p 29.00p 27.10p 28.00p 30575
17/11/2023 27.90p 28.90p 27.50p 28.00p 459884
16/11/2023 27.50p 28.90p 28.00p 28.45p 162549
15/11/2023 27.50p 28.76p 28.00p 28.00p 132645
14/11/2023 27.50p 29.00p 27.50p 28.15p 477393
13/11/2023 27.20p 28.90p 27.00p 28.00p 91592
10/11/2023 27.20p 28.50p 27.73p 28.00p 382535
09/11/2023 27.20p 28.90p 27.20p 28.80p 328325
08/11/2023 27.90p 28.90p 27.10p 28.00p 148587
07/11/2023 27.00p 28.80p 27.00p 28.20p 287927
06/11/2023 28.00p 28.69p 27.00p 27.55p 267111
03/11/2023 28.30p 28.90p 27.00p 27.70p 34208
02/11/2023 27.80p 28.70p 27.01p 27.50p 654798
01/11/2023 28.00p 29.00p 27.65p 28.90p 316424
31/10/2023 27.80p 27.90p 26.50p 26.80p 1312972
30/10/2023 26.50p 27.90p 26.50p 26.60p 2023678
27/10/2023 26.50p 27.90p 26.50p 27.20p 108132
26/10/2023 27.00p 27.90p 27.00p 27.20p 141990
25/10/2023 27.00p 28.00p 26.40p 26.50p 335842
24/10/2023 26.00p 27.90p 26.00p 27.00p 216977
23/10/2023 26.20p 26.79p 26.00p 26.00p 313346
20/10/2023 26.00p 27.50p 26.00p 26.40p 27510
19/10/2023 26.00p 27.40p 26.00p 26.00p 69825
18/10/2023 27.10p 27.91p 26.00p 26.00p 490934
17/10/2023 27.00p 28.28p 27.00p 27.00p 127168
16/10/2023 27.20p 27.70p 27.00p 27.20p 162329
13/10/2023 28.30p 28.90p 27.29p 27.80p 162424
12/10/2023 27.10p 28.50p 27.00p 27.50p 237458
11/10/2023 27.00p 28.90p 27.00p 28.00p 70265
10/10/2023 27.20p 28.33p 27.20p 27.50p 2203655
09/10/2023 27.60p 28.83p 27.10p 27.50p 6460
06/10/2023 27.90p 28.90p 27.00p 27.00p 278322
05/10/2023 27.00p 29.00p 26.00p 29.00p 256325
04/10/2023 26.10p 27.00p 26.00p 26.80p 3830501
03/10/2023 26.40p 26.70p 25.90p 26.40p 1011310
02/10/2023 26.40p 27.00p 26.10p 26.40p 1163341
29/09/2023 26.00p 27.00p 26.00p 27.00p 115505
28/09/2023 25.80p 26.90p 25.80p 26.00p 5751019
27/09/2023 25.90p 26.90p 25.29p 26.00p 864623
26/09/2023 25.00p 26.00p 24.32p 25.40p 3311435
25/09/2023 25.50p 26.00p 24.82p 25.50p 336006
22/09/2023 24.60p 25.90p 24.60p 25.00p 202152
21/09/2023 25.00p 25.20p 24.60p 25.20p 53290
20/09/2023 24.90p 26.00p 24.90p 26.00p 184026
19/09/2023 25.00p 25.90p 24.80p 25.20p 389854
18/09/2023 25.50p 26.00p 24.60p 25.00p 203787
15/09/2023 24.60p 26.50p 24.50p 26.20p 90644
14/09/2023 24.90p 25.90p 24.60p 25.90p 40565
13/09/2023 25.10p 27.00p 24.50p 25.00p 745226
12/09/2023 23.00p 26.80p 22.20p 25.95p 1179288
11/09/2023 26.10p 26.90p 25.80p 26.00p 180640
08/09/2023 25.50p 27.00p 25.50p 27.00p 85692
07/09/2023 25.20p 26.90p 25.10p 25.80p 88836
06/09/2023 26.10p 27.90p 25.50p 26.40p 568935
05/09/2023 26.40p 27.22p 26.10p 26.10p 121094
04/09/2023 27.00p 27.90p 26.70p 27.00p 88521
01/09/2023 27.20p 27.90p 27.01p 27.10p 245967
31/08/2023 27.20p 27.80p 27.20p 27.20p 9096
30/08/2023 27.50p 28.00p 27.10p 27.80p 164227
29/08/2023 26.40p 27.50p 25.50p 26.85p 240999
25/08/2023 26.10p 26.50p 24.82p 25.90p 374577
24/08/2023 25.00p 25.70p 24.40p 25.10p 48581
23/08/2023 24.50p 25.87p 24.20p 25.20p 92470
22/08/2023 25.00p 26.80p 24.80p 25.35p 86799
21/08/2023 25.50p 27.00p 25.00p 25.10p 286416
18/08/2023 26.80p 28.40p 25.50p 25.60p 254612
17/08/2023 26.80p 27.50p 26.80p 27.00p 41862
16/08/2023 27.00p 27.67p 26.50p 27.45p 135881
15/08/2023 27.40p 28.40p 26.60p 27.25p 175908
14/08/2023 26.50p 28.40p 26.50p 27.40p 110203
11/08/2023 26.50p 28.40p 26.50p 27.35p 39175
10/08/2023 26.50p 27.90p 26.50p 27.20p 6178
09/08/2023 26.80p 28.70p 26.50p 27.20p 100233
08/08/2023 28.00p 28.70p 26.80p 27.35p 83792
07/08/2023 28.00p 28.50p 26.10p 28.00p 425293
04/08/2023 28.40p 28.50p 27.50p 28.40p 119337
03/08/2023 27.60p 28.40p 27.10p 27.20p 151264
02/08/2023 26.60p 28.00p 26.60p 27.00p 319429
01/08/2023 26.50p 28.00p 26.50p 27.25p 115262
31/07/2023 26.50p 27.00p 26.19p 26.75p 252758
28/07/2023 27.70p 27.70p 25.80p 26.65p 217085
27/07/2023 27.10p 28.00p 26.60p 27.10p 59716
26/07/2023 27.10p 27.90p 27.00p 27.55p 53250
25/07/2023 27.10p 28.60p 25.80p 27.45p 514613
24/07/2023 27.60p 28.60p 27.10p 28.05p 67688
21/07/2023 27.60p 28.70p 27.30p 27.35p 105240
20/07/2023 27.10p 29.40p 25.79p 27.35p 1516718
19/07/2023 30.00p 30.40p 27.00p 27.00p 644157
18/07/2023 30.10p 31.45p 29.00p 29.00p 755815
17/07/2023 30.10p 32.00p 30.10p 31.10p 64064
14/07/2023 31.50p 31.90p 30.80p 30.80p 145466
13/07/2023 31.10p 32.00p 30.10p 31.55p 119596
12/07/2023 30.90p 31.90p 30.35p 31.80p 254324
11/07/2023 30.70p 31.40p 29.47p 30.00p 770158
10/07/2023 31.50p 32.40p 31.00p 31.20p 111938
07/07/2023 31.00p 32.40p 30.50p 32.00p 702030
06/07/2023 32.80p 33.33p 29.70p 31.00p 15433063
05/07/2023 31.50p 34.00p 31.50p 32.85p 137818
04/07/2023 31.40p 33.70p 31.40p 31.40p 134648
03/07/2023 31.30p 33.32p 31.30p 31.30p 105488
30/06/2023 31.70p 33.90p 31.50p 31.50p 148560
29/06/2023 32.70p 34.00p 32.36p 32.75p 117975
28/06/2023 34.00p 36.40p 32.60p 32.60p 911815
27/06/2023 35.50p 36.20p 34.60p 35.00p 70428
26/06/2023 34.80p 35.90p 34.32p 35.20p 495163
23/06/2023 35.10p 35.90p 34.53p 35.40p 146445
22/06/2023 35.00p 36.00p 34.85p 35.90p 256904
21/06/2023 34.50p 35.66p 34.10p 34.30p 180278
20/06/2023 35.90p 36.50p 35.10p 35.55p 301126
19/06/2023 33.50p 38.22p 33.50p 37.00p 826476
16/06/2023 32.60p 34.15p 32.10p 33.25p 38247
15/06/2023 34.00p 34.00p 32.32p 33.65p 466727
14/06/2023 33.10p 34.40p 32.00p 32.60p 333427
13/06/2023 32.90p 33.80p 32.50p 33.25p 288830
12/06/2023 31.00p 34.00p 30.88p 32.00p 556280
09/06/2023 30.70p 31.90p 30.48p 31.50p 283240
08/06/2023 31.00p 31.80p 30.90p 31.40p 477808
07/06/2023 29.90p 31.47p 29.10p 30.90p 662089
06/06/2023 28.50p 29.20p 28.10p 29.20p 393454
05/06/2023 27.90p 29.00p 27.56p 28.60p 172450
02/06/2023 27.90p 28.90p 27.32p 27.60p 485681
01/06/2023 28.10p 28.30p 27.65p 28.30p 262808
31/05/2023 28.00p 28.90p 27.26p 28.05p 190737
30/05/2023 28.00p 28.70p 27.51p 28.25p 55539
26/05/2023 27.20p 28.90p 27.00p 27.60p 5791731
25/05/2023 27.20p 28.90p 27.10p 27.20p 202660
24/05/2023 27.20p 28.72p 27.20p 27.20p 110550
23/05/2023 27.00p 28.90p 27.00p 27.20p 2453061
22/05/2023 25.90p 27.90p 25.00p 27.90p 262490
19/05/2023 25.00p 25.40p 24.00p 25.00p 4010702
18/05/2023 24.00p 26.00p 23.10p 24.90p 456663
17/05/2023 25.80p 27.90p 24.00p 24.70p 481569

*Close Price adjusted for both dividends and splits