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
29/03/2012 27.00p 31.00p 26.00p 29.50p 2523045
28/03/2012 26.00p 27.00p 25.00p 26.50p 439087
27/03/2012 25.75p 26.50p 24.95p 26.00p 472625
26/03/2012 26.75p 26.75p 26.12p 26.12p 14980
23/03/2012 27.00p 27.48p 25.00p 25.50p 199205
22/03/2012 28.00p 28.12p 27.00p 27.38p 266499
21/03/2012 28.50p 28.50p 25.81p 27.63p 367576
20/03/2012 29.00p 29.30p 27.88p 27.88p 616033
19/03/2012 30.00p 30.75p 28.55p 29.12p 1149876
16/03/2012 28.00p 30.40p 27.50p 30.25p 1397082
15/03/2012 26.00p 26.43p 25.06p 25.75p 42674
14/03/2012 25.25p 25.38p 25.00p 25.38p 181492
13/03/2012 25.25p 26.86p 24.31p 26.00p 182284
12/03/2012 25.20p 25.90p 24.75p 24.75p 28962
09/03/2012 25.50p 26.44p 24.51p 25.25p 310029
08/03/2012 24.25p 26.00p 23.80p 25.75p 296017
07/03/2012 22.75p 23.94p 22.75p 23.75p 75371
06/03/2012 23.00p 23.75p 23.00p 23.50p 50500
05/03/2012 24.25p 24.25p 23.00p 23.50p 284454
02/03/2012 24.18p 24.19p 23.06p 23.63p 58008
01/03/2012 23.25p 24.00p 22.39p 23.63p 209416
29/02/2012 24.00p 24.00p 23.31p 23.75p 7293
28/02/2012 23.31p 24.00p 23.30p 23.75p 28373
27/02/2012 23.50p 23.90p 23.00p 23.50p 85915
24/02/2012 23.50p 24.00p 23.50p 24.00p 36954
23/02/2012 22.66p 23.90p 22.66p 23.88p 44250
22/02/2012 23.00p 24.00p 23.00p 24.00p 136318
21/02/2012 24.38p 24.45p 23.52p 24.00p 56133
20/02/2012 23.25p 24.38p 23.25p 24.00p 107261
17/02/2012 24.00p 24.02p 23.00p 23.88p 181640
16/02/2012 24.00p 24.70p 24.00p 24.50p 52610
15/02/2012 24.50p 24.70p 23.50p 24.25p 267814
14/02/2012 25.00p 25.00p 23.47p 24.25p 106141
13/02/2012 24.50p 24.88p 23.52p 24.00p 140256
10/02/2012 25.00p 25.45p 23.50p 23.88p 200601
09/02/2012 24.50p 25.45p 24.50p 24.75p 57409
08/02/2012 23.63p 25.45p 23.63p 24.75p 19207
07/02/2012 25.50p 26.12p 23.52p 24.25p 281570
06/02/2012 26.00p 28.00p 25.50p 25.50p 577501
03/02/2012 25.00p 25.28p 23.02p 25.00p 35000
02/02/2012 24.20p 24.98p 23.75p 24.25p 170840
01/02/2012 24.50p 25.14p 24.20p 24.38p 75500
31/01/2012 24.00p 24.00p 23.30p 23.75p 5078354
30/01/2012 24.00p 24.00p 23.10p 24.00p 320002
27/01/2012 24.00p 26.00p 23.93p 24.38p 1920235
26/01/2012 24.00p 24.20p 23.25p 23.75p 204145
25/01/2012 24.94p 24.94p 23.70p 24.38p 91491
24/01/2012 24.50p 25.45p 24.00p 24.00p 111046
23/01/2012 25.85p 25.85p 24.50p 25.25p 127512
20/01/2012 26.00p 26.00p 24.00p 25.00p 1607392
19/01/2012 26.00p 26.56p 25.00p 25.50p 1103598
18/01/2012 21.35p 22.70p 20.00p 21.88p 2042451
17/01/2012 20.76p 21.45p 20.75p 21.25p 72503
16/01/2012 21.15p 22.13p 20.76p 22.13p 33500
13/01/2012 23.75p 23.75p 21.33p 22.50p 60818
12/01/2012 23.26p 23.92p 21.00p 22.62p 1078477
11/01/2012 21.55p 23.00p 21.50p 22.62p 99241
10/01/2012 21.50p 21.75p 21.50p 21.75p 32257
09/01/2012 21.50p 21.75p 21.50p 21.75p 61003
06/01/2012 21.75p 23.00p 21.75p 22.50p 15296
05/01/2012 22.20p 23.35p 22.20p 22.75p 15042
04/01/2012 22.10p 23.00p 22.10p 23.00p 10254
03/01/2012 23.00p 23.50p 22.98p 23.50p 1014576
30/12/2011 23.00p 23.35p 22.01p 22.50p 0
29/12/2011 23.00p 23.35p 22.01p 22.75p 1259418
28/12/2011 22.50p 22.50p 22.02p 22.50p 0
23/12/2011 22.02p 22.50p 22.02p 22.50p 15000
22/12/2011 22.00p 23.00p 21.80p 22.50p 142224
21/12/2011 24.00p 24.00p 22.02p 22.50p 68883
20/12/2011 22.50p 23.95p 22.50p 23.75p 692
19/12/2011 22.50p 23.45p 22.02p 23.38p 148939
16/12/2011 22.50p 23.10p 22.50p 22.75p 141037
15/12/2011 22.50p 23.00p 21.50p 23.00p 206969
14/12/2011 23.00p 23.95p 23.00p 23.00p 22087
13/12/2011 22.52p 23.50p 22.50p 23.50p 504428
12/12/2011 23.00p 23.85p 22.95p 23.25p 133205
09/12/2011 23.50p 24.20p 23.50p 23.50p 383400
08/12/2011 23.50p 24.00p 23.50p 24.00p 1044942
07/12/2011 23.50p 24.45p 23.50p 24.00p 41121
06/12/2011 23.50p 24.38p 23.50p 24.25p 34030
05/12/2011 24.00p 25.42p 24.00p 24.25p 95020
02/12/2011 24.00p 24.95p 23.46p 24.25p 273777
01/12/2011 24.55p 24.55p 24.25p 24.25p 14400
30/11/2011 24.63p 24.63p 23.52p 24.38p 140022
29/11/2011 24.50p 24.50p 24.00p 24.38p 137366
28/11/2011 24.00p 24.75p 23.00p 23.25p 70908
25/11/2011 24.78p 24.78p 24.50p 24.50p 3228
24/11/2011 24.00p 24.63p 23.50p 24.25p 33527
23/11/2011 24.33p 24.63p 24.33p 24.63p 50000
22/11/2011 24.71p 24.74p 24.00p 24.38p 2070609
21/11/2011 24.00p 24.55p 24.00p 24.38p 78016
18/11/2011 24.50p 24.74p 24.37p 24.50p 50731
17/11/2011 24.75p 24.75p 24.01p 24.50p 70614
16/11/2011 24.25p 24.85p 24.25p 24.50p 626002
15/11/2011 24.25p 25.00p 24.02p 24.50p 503335
14/11/2011 26.82p 26.82p 25.50p 26.00p 92379
11/11/2011 26.82p 26.82p 25.65p 26.25p 4984
10/11/2011 27.00p 27.00p 25.00p 26.00p 138646
09/11/2011 25.44p 26.00p 25.00p 26.00p 10333
08/11/2011 26.76p 26.76p 26.00p 26.00p 5529
07/11/2011 26.80p 26.80p 25.44p 26.00p 8651
04/11/2011 26.03p 26.80p 25.44p 26.00p 31132
03/11/2011 25.20p 25.63p 24.02p 25.13p 109576
02/11/2011 25.00p 25.59p 24.73p 25.00p 0
01/11/2011 25.00p 25.59p 24.73p 25.25p 156558
31/10/2011 26.73p 26.73p 26.50p 26.50p 3667
28/10/2011 26.15p 27.13p 26.10p 26.50p 23409
27/10/2011 27.00p 27.00p 26.15p 27.00p 190515
26/10/2011 26.50p 26.50p 26.50p 26.50p 500
25/10/2011 26.50p 26.55p 25.00p 26.00p 1528500
24/10/2011 26.89p 27.30p 26.50p 27.00p 41455
21/10/2011 27.00p 27.25p 25.48p 27.25p 59232
20/10/2011 26.60p 27.00p 26.60p 27.00p 27454
19/10/2011 27.93p 27.93p 26.50p 27.00p 32449
18/10/2011 27.13p 27.13p 26.75p 26.88p 120000
17/10/2011 27.00p 27.75p 26.63p 27.13p 100935
14/10/2011 27.04p 27.65p 27.00p 27.50p 6017500
13/10/2011 27.25p 27.50p 27.00p 27.50p 525000
12/10/2011 27.50p 27.50p 27.00p 27.50p 2645716
11/10/2011 27.00p 27.38p 27.00p 27.25p 2487465
10/10/2011 25.50p 27.38p 25.50p 27.25p 3813032
07/10/2011 24.50p 26.38p 24.45p 26.00p 1179890
06/10/2011 24.00p 24.00p 23.58p 24.00p 882222
05/10/2011 22.50p 23.63p 22.27p 23.25p 21877
04/10/2011 24.00p 24.35p 23.00p 23.25p 215620
03/10/2011 24.50p 25.40p 24.50p 24.75p 167136
30/09/2011 25.00p 25.67p 25.00p 25.38p 30813
29/09/2011 25.25p 26.19p 24.93p 25.25p 135181
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

*Close Price adjusted for both dividends and splits