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
26/02/2025 22.80p 23.10p 22.60p 22.60p 1199935
25/02/2025 23.90p 23.90p 22.90p 23.00p 573006
24/02/2025 22.70p 23.90p 22.70p 23.10p 77284
21/02/2025 23.00p 23.80p 22.60p 23.10p 613506
20/02/2025 23.50p 24.88p 23.32p 24.20p 124250
19/02/2025 23.40p 24.06p 23.00p 23.65p 325047
18/02/2025 23.20p 25.00p 23.00p 24.00p 648499
17/02/2025 23.30p 24.10p 23.20p 24.10p 38558
14/02/2025 23.00p 24.50p 23.00p 23.40p 16735
13/02/2025 24.70p 24.97p 23.00p 23.75p 707023
12/02/2025 24.70p 24.99p 24.70p 24.70p 116385
11/02/2025 25.10p 25.52p 24.80p 24.80p 153863
10/02/2025 25.50p 25.90p 25.40p 25.80p 88108
07/02/2025 25.80p 26.11p 25.80p 26.10p 54606
06/02/2025 25.90p 26.40p 25.50p 26.05p 67328
05/02/2025 25.50p 25.90p 25.17p 25.30p 191322
04/02/2025 25.10p 26.00p 25.00p 25.10p 3960635
03/02/2025 24.50p 26.00p 24.50p 25.65p 56496
31/01/2025 24.70p 25.50p 24.70p 25.00p 50063
30/01/2025 25.00p 25.30p 24.50p 25.10p 262193
29/01/2025 25.60p 25.98p 24.00p 25.00p 919527
28/01/2025 26.50p 27.00p 25.66p 26.35p 182505
27/01/2025 26.50p 26.40p 25.75p 26.25p 19510
24/01/2025 26.50p 26.50p 25.61p 26.50p 104514
23/01/2025 26.00p 26.50p 25.27p 26.50p 354846
22/01/2025 26.00p 26.19p 25.70p 25.70p 178511
21/01/2025 26.90p 27.00p 25.70p 25.70p 167296
20/01/2025 26.90p 26.79p 26.35p 26.35p 20110
17/01/2025 26.90p 27.00p 26.00p 27.00p 671116
16/01/2025 26.70p 26.90p 25.70p 25.70p 474126
15/01/2025 26.90p 26.90p 25.80p 26.35p 228381
14/01/2025 26.90p 26.90p 25.70p 25.70p 30287
13/01/2025 26.90p 26.90p 25.70p 25.70p 45528
10/01/2025 26.10p 27.64p 26.00p 26.50p 111058
09/01/2025 27.30p 27.65p 26.10p 27.00p 78486
08/01/2025 27.30p 27.76p 26.60p 26.60p 303822
07/01/2025 28.60p 28.74p 27.10p 28.40p 169312
06/01/2025 26.80p 27.95p 26.12p 27.30p 78744
03/01/2025 26.80p 28.00p 26.50p 27.05p 8282
02/01/2025 27.00p 28.00p 26.10p 27.20p 19336
31/12/2024 27.00p 27.39p 26.56p 27.00p 13829
30/12/2024 26.20p 27.43p 26.20p 26.80p 43421
27/12/2024 28.00p 28.00p 26.38p 27.40p 73844
24/12/2024 26.90p 27.90p 26.10p 27.00p 185062
23/12/2024 26.90p 26.90p 26.25p 26.90p 129984
20/12/2024 25.90p 26.60p 24.34p 26.60p 1224627
19/12/2024 24.00p 25.00p 24.00p 24.00p 105650
18/12/2024 25.40p 25.10p 24.36p 25.10p 25362
17/12/2024 25.40p 25.25p 24.73p 25.25p 34911
16/12/2024 25.40p 25.90p 24.82p 25.30p 228799
13/12/2024 25.40p 26.40p 24.10p 26.00p 502158
12/12/2024 24.20p 25.64p 24.20p 25.10p 23594
11/12/2024 25.00p 25.51p 24.30p 25.00p 4511308
10/12/2024 24.60p 26.00p 24.20p 24.80p 270295
09/12/2024 24.40p 26.00p 24.00p 24.40p 103415
06/12/2024 24.90p 24.90p 24.15p 24.40p 272265
05/12/2024 24.30p 26.00p 24.20p 24.20p 196600
04/12/2024 24.70p 26.00p 24.20p 24.50p 1190474
03/12/2024 25.10p 26.00p 25.10p 25.55p 324309
02/12/2024 25.10p 26.30p 24.84p 25.30p 49417
29/11/2024 25.10p 26.30p 24.60p 25.45p 698322
28/11/2024 25.00p 26.30p 25.22p 25.70p 4155
27/11/2024 25.00p 25.70p 25.10p 25.70p 91278
26/11/2024 25.00p 25.50p 25.00p 25.25p 75833
25/11/2024 25.40p 25.50p 25.00p 25.25p 30197
22/11/2024 25.20p 26.30p 25.13p 25.70p 60390
21/11/2024 25.20p 26.30p 25.10p 25.20p 227059
20/11/2024 25.60p 26.11p 25.22p 25.95p 187771
19/11/2024 25.60p 26.30p 25.00p 25.95p 227983
18/11/2024 25.10p 26.30p 25.10p 25.70p 143959
15/11/2024 25.00p 26.30p 25.00p 25.00p 144197
14/11/2024 25.40p 26.30p 25.00p 25.40p 308711
13/11/2024 26.20p 28.80p 24.90p 25.70p 400387
12/11/2024 27.20p 28.10p 26.30p 26.80p 167317
11/11/2024 27.30p 28.80p 27.30p 28.15p 252303
08/11/2024 27.30p 28.02p 27.40p 27.65p 141736
07/11/2024 27.30p 28.12p 27.30p 27.50p 216761
06/11/2024 27.40p 28.31p 26.10p 28.20p 771185
05/11/2024 27.10p 27.76p 26.60p 27.20p 88274
04/11/2024 27.10p 27.90p 27.10p 27.30p 42709
01/11/2024 27.10p 28.40p 27.00p 27.00p 611512
31/10/2024 27.60p 27.70p 26.10p 27.70p 90567
30/10/2024 26.90p 28.03p 26.50p 27.70p 392402
29/10/2024 26.90p 26.96p 26.50p 26.70p 2499697
28/10/2024 26.60p 27.20p 26.20p 26.20p 242737
25/10/2024 27.10p 27.30p 26.50p 26.85p 46006
24/10/2024 27.10p 27.20p 26.50p 26.85p 906143
23/10/2024 27.10p 27.20p 26.70p 26.95p 313822
22/10/2024 27.50p 27.64p 26.63p 26.85p 964051
21/10/2024 29.30p 29.30p 27.26p 27.75p 282170
18/10/2024 29.30p 29.80p 28.50p 29.15p 2723166
17/10/2024 30.00p 30.75p 29.30p 30.00p 4109242
16/10/2024 30.00p 30.50p 29.20p 29.80p 1798332
15/10/2024 30.00p 30.60p 30.00p 30.60p 399082
14/10/2024 30.00p 30.90p 30.00p 30.80p 12652
11/10/2024 29.50p 31.00p 30.32p 30.55p 27990
10/10/2024 29.50p 30.61p 30.00p 30.45p 289449
09/10/2024 29.50p 30.67p 29.50p 30.55p 30100
08/10/2024 30.20p 31.00p 29.60p 30.00p 321605
07/10/2024 30.50p 30.84p 30.00p 30.60p 97491
04/10/2024 30.40p 30.50p 29.34p 30.40p 33668
03/10/2024 29.00p 30.90p 29.00p 29.95p 782940
02/10/2024 30.10p 30.90p 29.80p 30.90p 1297962
01/10/2024 30.00p 30.20p 29.34p 29.70p 992520
30/09/2024 30.00p 30.60p 29.10p 30.50p 452093
27/09/2024 29.60p 30.45p 29.20p 29.50p 556612
26/09/2024 29.90p 30.00p 29.11p 29.50p 740099
25/09/2024 30.20p 30.90p 29.60p 30.00p 1455405
24/09/2024 28.00p 30.90p 28.00p 30.35p 1634440
23/09/2024 28.90p 29.00p 27.73p 28.50p 284582
20/09/2024 27.80p 28.55p 27.50p 27.80p 81677
19/09/2024 27.00p 28.22p 27.28p 28.05p 32786
18/09/2024 27.00p 28.33p 27.00p 28.05p 733118
17/09/2024 27.60p 27.74p 27.10p 27.25p 228712
16/09/2024 28.00p 28.40p 27.50p 27.50p 616647
13/09/2024 27.80p 29.03p 28.75p 28.75p 216661
12/09/2024 27.80p 29.30p 27.80p 28.70p 241963
11/09/2024 28.40p 29.40p 27.60p 28.50p 609468
10/09/2024 29.30p 29.30p 27.50p 28.65p 165361
09/09/2024 29.00p 29.40p 27.95p 28.55p 285910
06/09/2024 27.70p 28.25p 27.50p 27.95p 396854
05/09/2024 27.50p 28.39p 26.97p 28.35p 898085
04/09/2024 26.50p 28.90p 26.50p 27.70p 75571
03/09/2024 26.90p 28.90p 26.90p 27.90p 95271
02/09/2024 27.00p 28.90p 26.50p 27.20p 519459
30/08/2024 27.10p 27.95p 27.00p 27.95p 127421
29/08/2024 28.90p 28.90p 27.10p 27.45p 167898
28/08/2024 27.10p 28.90p 27.10p 27.10p 84532
27/08/2024 27.60p 29.00p 26.70p 28.00p 116084
23/08/2024 27.80p 28.90p 27.50p 28.20p 4231
22/08/2024 27.80p 29.00p 27.00p 27.45p 425896
21/08/2024 27.80p 28.25p 27.00p 27.75p 337378
20/08/2024 27.80p 28.25p 27.00p 27.45p 542394
19/08/2024 28.80p 28.90p 27.60p 28.00p 41351
16/08/2024 27.40p 29.00p 27.83p 28.00p 70120
15/08/2024 27.40p 28.25p 27.40p 27.40p 48552
14/08/2024 27.70p 28.90p 27.50p 28.20p 94914
13/08/2024 27.20p 28.50p 27.00p 28.50p 326357
12/08/2024 27.80p 28.50p 27.80p 27.80p 119350
09/08/2024 26.30p 29.00p 26.30p 27.80p 346195
08/08/2024 26.30p 27.07p 26.30p 26.30p 21296
07/08/2024 26.90p 27.16p 26.50p 26.95p 28174
06/08/2024 26.90p 27.50p 26.23p 26.80p 139160
05/08/2024 26.60p 27.50p 25.93p 26.45p 499291
02/08/2024 27.20p 27.79p 26.60p 26.60p 98800
01/08/2024 27.90p 28.00p 27.40p 27.75p 200254
31/07/2024 27.70p 28.00p 27.20p 27.20p 473827
30/07/2024 28.30p 28.30p 26.87p 27.80p 511850
29/07/2024 28.00p 29.90p 27.50p 27.50p 158684
26/07/2024 28.60p 31.10p 28.10p 29.15p 77326
25/07/2024 29.00p 29.90p 28.00p 28.00p 491749
24/07/2024 31.00p 31.88p 28.20p 28.95p 831266
23/07/2024 30.40p 31.30p 29.40p 31.00p 104292
22/07/2024 30.50p 31.20p 29.50p 29.95p 286756
19/07/2024 32.40p 32.90p 30.20p 31.20p 166636
18/07/2024 32.40p 32.90p 30.30p 30.65p 843094
17/07/2024 30.30p 31.90p 30.30p 30.60p 261159
16/07/2024 30.30p 30.76p 30.10p 30.55p 330927
15/07/2024 31.50p 31.85p 30.10p 31.10p 44799
12/07/2024 31.50p 31.50p 30.90p 31.25p 160866
11/07/2024 32.40p 32.50p 31.00p 31.85p 57981
10/07/2024 28.70p 31.90p 27.63p 31.85p 1666699
09/07/2024 28.70p 28.70p 27.90p 28.30p 78676
08/07/2024 28.60p 28.35p 28.00p 28.35p 71885
05/07/2024 28.60p 28.30p 28.12p 28.30p 16161
04/07/2024 28.60p 28.70p 28.00p 28.70p 51405
03/07/2024 28.60p 28.60p 27.82p 28.30p 14161
02/07/2024 28.60p 28.70p 27.00p 28.05p 117013
01/07/2024 28.60p 28.60p 27.10p 27.95p 35290
28/06/2024 28.60p 28.70p 27.00p 28.70p 1610742
27/06/2024 27.00p 27.85p 27.00p 27.85p 25114
26/06/2024 28.10p 28.10p 27.00p 27.65p 96278
25/06/2024 28.20p 28.60p 27.00p 28.05p 54034
24/06/2024 28.20p 28.20p 27.10p 27.85p 24310
21/06/2024 28.20p 28.40p 27.50p 27.70p 88704
20/06/2024 27.60p 28.20p 27.60p 28.20p 68584
19/06/2024 27.80p 28.65p 27.80p 28.65p 199653
18/06/2024 28.40p 28.90p 28.00p 28.35p 95576
17/06/2024 28.30p 28.40p 28.07p 28.35p 53515
14/06/2024 29.00p 30.40p 28.31p 28.45p 196618
13/06/2024 28.70p 29.30p 28.51p 28.90p 127955
12/06/2024 28.70p 29.70p 28.66p 29.20p 75840
11/06/2024 28.70p 29.40p 28.60p 28.95p 265127
10/06/2024 29.00p 30.00p 28.70p 29.00p 225489
07/06/2024 29.50p 30.50p 29.12p 29.40p 268802
06/06/2024 30.60p 30.69p 29.18p 29.75p 793138
05/06/2024 31.20p 32.20p 30.70p 30.70p 328141
04/06/2024 31.60p 32.90p 31.20p 31.80p 245495
03/06/2024 31.80p 32.90p 31.60p 31.60p 428115
31/05/2024 32.20p 32.70p 32.00p 32.45p 517431
30/05/2024 31.60p 32.90p 31.60p 32.70p 171789
29/05/2024 32.20p 32.83p 31.80p 32.60p 378066
28/05/2024 32.60p 32.70p 31.90p 32.00p 945773
24/05/2024 32.90p 33.00p 31.90p 33.00p 347081
23/05/2024 32.00p 33.00p 31.80p 33.00p 635777
22/05/2024 32.10p 32.85p 31.68p 32.50p 2125884
21/05/2024 32.20p 32.90p 32.20p 32.20p 66041
20/05/2024 32.60p 33.00p 32.33p 32.55p 151755
17/05/2024 32.60p 33.70p 32.20p 33.00p 215655
16/05/2024 33.00p 33.80p 32.45p 33.00p 221633

*Close Price adjusted for both dividends and splits