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
17/09/2025 29.60p 30.80p 30.00p 30.30p 285468
16/09/2025 29.60p 29.60p 29.00p 29.90p 291889
15/09/2025 29.60p 30.80p 29.00p 29.00p 318883
12/09/2025 29.30p 30.18p 29.20p 29.30p 95845
11/09/2025 29.60p 29.60p 29.60p 29.00p 139386
10/09/2025 29.60p 30.45p 29.50p 29.60p 97053
09/09/2025 31.00p 31.90p 29.50p 29.50p 95496
08/09/2025 30.40p 32.00p 30.40p 31.10p 107417
05/09/2025 30.80p 32.00p 30.80p 30.80p 99344
04/09/2025 31.10p 32.00p 31.00p 31.50p 25737
03/09/2025 31.10p 31.74p 31.00p 31.90p 125938
02/09/2025 30.70p 31.52p 30.20p 31.00p 295083
01/09/2025 29.50p 31.00p 28.87p 30.70p 5001767
29/08/2025 29.00p 29.43p 28.60p 29.20p 124090
28/08/2025 29.50p 29.50p 28.96p 29.25p 68078
27/08/2025 29.50p 29.50p 28.54p 29.50p 254423
26/08/2025 28.60p 29.40p 27.94p 28.50p 360318
22/08/2025 26.40p 27.41p 26.48p 27.05p 15460
21/08/2025 26.40p 27.90p 26.10p 26.55p 95404
20/08/2025 26.30p 27.10p 25.90p 25.90p 381941
19/08/2025 27.10p 28.60p 26.50p 27.05p 83564
18/08/2025 28.00p 28.86p 27.00p 27.75p 117331
15/08/2025 28.10p 29.80p 28.82p 28.95p 37483
14/08/2025 28.10p 28.95p 28.10p 28.95p 22136
13/08/2025 29.70p 29.90p 28.00p 28.00p 71124
12/08/2025 28.60p 30.00p 28.48p 29.35p 152737
11/08/2025 28.40p 30.00p 28.40p 29.20p 93136
08/08/2025 28.40p 30.10p 28.40p 30.10p 40826
07/08/2025 28.50p 30.10p 28.50p 30.10p 525589
06/08/2025 29.00p 30.10p 28.30p 28.30p 82818
05/08/2025 29.80p 31.20p 29.20p 29.40p 344300
04/08/2025 29.80p 31.30p 29.80p 30.30p 304838
01/08/2025 29.80p 31.00p 29.69p 31.00p 133393
31/07/2025 29.20p 31.20p 29.20p 31.00p 231566
30/07/2025 30.00p 31.00p 28.50p 29.20p 496963
29/07/2025 27.40p 30.10p 26.00p 29.10p 1427501
28/07/2025 26.70p 28.00p 26.60p 28.00p 199902
25/07/2025 26.70p 26.90p 26.34p 26.50p 37747
24/07/2025 26.30p 27.40p 25.90p 26.80p 251231
23/07/2025 26.40p 26.75p 26.00p 26.40p 204644
22/07/2025 27.20p 27.50p 26.43p 26.70p 95891
21/07/2025 27.20p 27.40p 26.10p 26.70p 203773
18/07/2025 26.80p 27.04p 26.00p 26.20p 479713
17/07/2025 26.20p 27.06p 26.75p 26.75p 536953
16/07/2025 26.20p 27.40p 26.20p 26.20p 258250
15/07/2025 26.00p 27.50p 25.80p 26.00p 77766
14/07/2025 26.10p 26.70p 26.00p 26.70p 957
11/07/2025 26.10p 27.08p 26.00p 26.00p 180536
10/07/2025 27.00p 27.00p 26.00p 26.00p 82834
09/07/2025 27.00p 27.02p 26.26p 27.00p 23009
08/07/2025 26.10p 27.40p 26.55p 26.55p 17011
07/07/2025 26.10p 27.40p 26.10p 27.00p 26125
04/07/2025 27.00p 27.40p 26.10p 26.75p 185240
03/07/2025 26.20p 27.30p 26.00p 26.00p 148708
02/07/2025 26.20p 27.50p 26.20p 26.20p 35989
01/07/2025 26.90p 27.50p 26.30p 26.40p 1231707
30/06/2025 26.90p 27.50p 26.30p 26.80p 941975
27/06/2025 27.40p 27.50p 26.30p 26.90p 38770
26/06/2025 27.40p 27.50p 26.30p 26.90p 140833
25/06/2025 26.50p 27.50p 26.50p 26.50p 67564
24/06/2025 26.50p 27.00p 25.90p 26.50p 145171
23/06/2025 26.50p 27.00p 26.27p 26.45p 3930
20/06/2025 26.50p 27.00p 26.20p 26.50p 537194
19/06/2025 26.30p 26.30p 26.00p 26.30p 17270
18/06/2025 26.00p 26.90p 26.00p 26.50p 121766
17/06/2025 25.90p 25.90p 25.90p 25.90p 20041
16/06/2025 26.50p 26.50p 26.21p 26.50p 53992
13/06/2025 26.50p 26.90p 26.00p 26.30p 128470
12/06/2025 26.10p 26.90p 25.91p 26.50p 85920
11/06/2025 26.90p 27.00p 25.90p 26.20p 83515
10/06/2025 27.00p 27.00p 25.90p 26.45p 9794
09/06/2025 27.00p 27.00p 25.90p 26.70p 208008
06/06/2025 27.00p 27.00p 25.80p 27.00p 324104
05/06/2025 26.00p 26.90p 25.36p 26.45p 176071
04/06/2025 26.00p 26.80p 25.60p 26.00p 48890
03/06/2025 25.60p 26.80p 25.60p 25.60p 19318
02/06/2025 25.90p 26.50p 25.00p 25.60p 247267
30/05/2025 25.90p 25.90p 24.10p 25.00p 263
29/05/2025 25.30p 26.00p 24.69p 25.30p 1289023
28/05/2025 25.80p 25.90p 25.36p 25.80p 165393
27/05/2025 25.00p 25.90p 25.00p 25.35p 1261576
23/05/2025 26.10p 26.40p 23.10p 25.30p 353443
22/05/2025 26.10p 27.00p 26.10p 27.00p 58943
21/05/2025 26.10p 26.85p 26.10p 26.10p 13739
20/05/2025 25.40p 28.47p 25.38p 26.10p 678997
19/05/2025 25.20p 25.52p 24.27p 25.00p 140215
16/05/2025 25.10p 25.80p 23.00p 25.80p 778886
15/05/2025 24.70p 27.00p 24.00p 25.00p 318646
14/05/2025 20.10p 26.90p 19.80p 25.20p 2253336
13/05/2025 20.50p 20.50p 19.00p 19.80p 283765
12/05/2025 21.50p 22.80p 20.00p 20.40p 1011928
09/05/2025 22.70p 22.70p 21.20p 21.40p 80181
08/05/2025 22.80p 22.80p 21.00p 22.00p 1477836
07/05/2025 21.00p 22.80p 20.60p 20.60p 1310203
06/05/2025 20.80p 22.70p 20.80p 20.80p 33603
02/05/2025 20.80p 22.80p 20.80p 21.00p 494730
01/05/2025 21.10p 22.80p 21.10p 21.30p 110153
30/04/2025 22.00p 22.70p 21.13p 21.50p 83218
29/04/2025 21.70p 22.70p 20.70p 21.40p 35746
28/04/2025 22.70p 22.70p 20.50p 20.50p 277084
25/04/2025 20.50p 21.40p 20.35p 21.00p 33635
24/04/2025 21.40p 21.40p 20.50p 20.50p 161805
23/04/2025 21.40p 21.70p 21.10p 21.40p 73720
22/04/2025 21.20p 21.90p 21.20p 21.55p 27459
17/04/2025 21.20p 21.90p 21.20p 21.30p 15398
16/04/2025 21.20p 22.39p 21.20p 21.20p 4060
15/04/2025 21.20p 22.50p 21.20p 21.20p 74741
14/04/2025 22.40p 22.70p 21.30p 21.60p 48679
11/04/2025 21.20p 22.39p 21.20p 21.20p 204897
10/04/2025 21.90p 22.70p 21.60p 21.60p 162409
09/04/2025 21.30p 21.74p 20.31p 21.40p 65816
08/04/2025 20.60p 21.90p 20.50p 21.00p 1065530
07/04/2025 21.00p 22.20p 19.50p 21.00p 977849
04/04/2025 22.60p 23.08p 21.10p 21.50p 395618
03/04/2025 23.10p 23.90p 22.50p 22.70p 765359
02/04/2025 23.90p 23.90p 22.90p 23.30p 318064
01/04/2025 22.90p 24.00p 22.00p 23.00p 752145
31/03/2025 21.10p 22.90p 21.00p 22.00p 1439984
28/03/2025 21.00p 23.48p 21.00p 21.10p 70703
27/03/2025 23.80p 23.80p 21.00p 21.20p 505864
26/03/2025 23.50p 23.90p 22.00p 22.00p 503095
25/03/2025 21.40p 23.77p 20.10p 23.25p 5409471
24/03/2025 20.10p 20.90p 20.10p 20.50p 256791
21/03/2025 20.30p 20.89p 19.50p 20.30p 672965
20/03/2025 18.65p 20.00p 18.50p 20.00p 2064204
19/03/2025 18.85p 20.00p 18.62p 19.40p 196254
18/03/2025 19.05p 19.95p 18.40p 18.75p 1027825
17/03/2025 19.75p 20.90p 19.10p 19.30p 350777
14/03/2025 19.50p 19.95p 19.16p 19.50p 1064857
13/03/2025 19.10p 20.90p 19.00p 19.60p 690661
12/03/2025 19.75p 20.00p 19.10p 19.30p 826339
11/03/2025 19.70p 20.55p 19.50p 20.50p 132345
10/03/2025 20.30p 22.40p 19.70p 19.70p 244630
07/03/2025 21.10p 21.30p 20.31p 21.30p 5448
06/03/2025 21.10p 21.40p 20.57p 21.20p 330899
05/03/2025 21.10p 22.40p 20.75p 21.45p 117959
04/03/2025 21.00p 22.39p 21.00p 21.70p 69448
03/03/2025 23.00p 22.50p 21.00p 21.70p 399463
28/02/2025 23.00p 23.00p 21.00p 21.50p 765753
27/02/2025 22.70p 23.90p 22.20p 22.20p 288960
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

*Close Price adjusted for both dividends and splits