Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
EKF Diagnostics Holdings (EKF) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/12/2010 | 24.00p | 25.00p | 24.00p | 24.25p | 88833 |
| 30/11/2010 | 23.00p | 23.89p | 22.00p | 23.00p | 29878 |
| 29/11/2010 | 23.50p | 24.25p | 21.75p | 22.75p | 134008 |
| 26/11/2010 | 23.00p | 23.43p | 21.80p | 23.00p | 93895 |
| 25/11/2010 | 22.50p | 22.50p | 22.00p | 22.25p | 51610 |
| 24/11/2010 | 22.00p | 22.50p | 22.00p | 22.50p | 50000 |
| 23/11/2010 | 23.50p | 23.50p | 21.50p | 22.00p | 92472 |
| 22/11/2010 | 22.50p | 22.75p | 21.84p | 22.75p | 24291 |
| 19/11/2010 | 22.25p | 22.50p | 21.81p | 22.50p | 6500 |
| 18/11/2010 | 22.00p | 22.25p | 21.50p | 22.25p | 44818 |
| 17/11/2010 | 22.00p | 22.25p | 21.50p | 22.25p | 2121580 |
| 16/11/2010 | 22.00p | 22.50p | 22.00p | 22.50p | 10000 |
| 15/11/2010 | 22.50p | 22.95p | 22.10p | 22.50p | 26032 |
| 12/11/2010 | 22.50p | 23.00p | 22.50p | 22.50p | 2200 |
| 11/11/2010 | 22.25p | 22.95p | 22.00p | 22.50p | 548579 |
| 10/11/2010 | 22.75p | 23.31p | 21.60p | 22.25p | 194437 |
| 09/11/2010 | 23.00p | 23.94p | 22.75p | 23.50p | 61649 |
| 08/11/2010 | 23.75p | 24.00p | 23.50p | 24.00p | 35000 |
| 05/11/2010 | 24.00p | 24.00p | 23.00p | 23.75p | 141557 |
| 04/11/2010 | 24.00p | 24.00p | 23.18p | 24.00p | 4022 |
| 03/11/2010 | 24.00p | 24.00p | 23.65p | 24.00p | 15000 |
| 02/11/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/11/2010 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 29/10/2010 | 23.50p | 24.44p | 23.50p | 23.50p | 20000 |
| 28/10/2010 | 24.00p | 24.35p | 22.90p | 24.00p | 200225 |
| 27/10/2010 | 23.75p | 23.75p | 22.84p | 23.25p | 72095 |
| 26/10/2010 | 23.50p | 23.60p | 22.43p | 23.00p | 131468 |
| 25/10/2010 | 23.50p | 24.00p | 23.50p | 24.00p | 37666 |
| 22/10/2010 | 24.75p | 25.00p | 24.34p | 24.50p | 6690 |
| 21/10/2010 | 24.75p | 25.00p | 24.30p | 24.75p | 8000 |
| 20/10/2010 | 24.75p | 24.75p | 24.50p | 24.75p | 12452 |
| 19/10/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 18/10/2010 | 25.00p | 25.00p | 24.75p | 24.75p | 16109 |
| 15/10/2010 | 24.75p | 25.00p | 24.75p | 24.75p | 3940 |
| 14/10/2010 | 24.25p | 25.00p | 24.25p | 24.75p | 37463 |
| 13/10/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 12/10/2010 | 24.75p | 24.75p | 24.50p | 24.75p | 8300 |
| 11/10/2010 | 24.75p | 25.00p | 24.75p | 24.75p | 28009 |
| 08/10/2010 | 24.75p | 24.80p | 24.35p | 24.75p | 29999 |
| 07/10/2010 | 24.75p | 24.75p | 24.35p | 24.75p | 52000 |
| 06/10/2010 | 24.75p | 24.95p | 24.75p | 24.75p | 2741 |
| 05/10/2010 | 24.75p | 24.80p | 24.25p | 24.75p | 45666 |
| 04/10/2010 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 01/10/2010 | 24.25p | 25.00p | 24.25p | 24.75p | 165500 |
| 30/09/2010 | 25.00p | 25.00p | 24.75p | 24.75p | 10000 |
| 29/09/2010 | 25.00p | 25.00p | 24.50p | 24.75p | 57666 |
| 28/09/2010 | 25.00p | 25.00p | 24.63p | 24.75p | 156869 |
| 27/09/2010 | 25.00p | 25.00p | 24.10p | 24.50p | 76548 |
| 24/09/2010 | 25.00p | 25.00p | 24.00p | 24.50p | 292325 |
| 23/09/2010 | 23.50p | 24.48p | 23.50p | 24.25p | 3000 |
| 22/09/2010 | 23.50p | 23.75p | 23.50p | 23.50p | 29234 |
| 21/09/2010 | 23.50p | 23.50p | 22.72p | 23.50p | 17170 |
| 20/09/2010 | 23.50p | 24.09p | 23.50p | 23.50p | 10311 |
| 17/09/2010 | 23.50p | 23.90p | 22.51p | 23.50p | 54962 |
| 16/09/2010 | 23.50p | 23.69p | 22.75p | 23.50p | 24186 |
| 15/09/2010 | 23.00p | 23.50p | 22.38p | 23.50p | 41068 |
| 14/09/2010 | 23.75p | 23.75p | 22.50p | 23.25p | 175909 |
| 13/09/2010 | 24.25p | 24.91p | 23.50p | 24.50p | 426863 |
| 10/09/2010 | 24.00p | 24.75p | 24.00p | 24.75p | 122500 |
| 09/09/2010 | 23.75p | 24.25p | 22.85p | 24.25p | 32730 |
| 08/09/2010 | 23.25p | 24.29p | 22.75p | 23.75p | 33029 |
| 07/09/2010 | 23.25p | 24.92p | 22.75p | 23.25p | 226911 |
| 06/09/2010 | 23.75p | 25.40p | 23.50p | 24.00p | 157758 |
| 03/09/2010 | 24.00p | 25.25p | 24.00p | 24.75p | 555199 |
| 02/09/2010 | 24.00p | 24.00p | 23.38p | 23.75p | 49716 |
| 01/09/2010 | 22.00p | 22.50p | 21.88p | 22.50p | 393413 |
| 31/08/2010 | 23.00p | 23.00p | 22.10p | 22.75p | 96502 |
| 27/08/2010 | 22.00p | 22.70p | 22.00p | 22.25p | 22265 |
| 26/08/2010 | 22.50p | 23.10p | 22.00p | 22.25p | 100236 |
| 25/08/2010 | 22.75p | 23.45p | 22.60p | 23.00p | 36642 |
| 24/08/2010 | 23.00p | 23.10p | 23.00p | 23.00p | 326582 |
| 23/08/2010 | 23.50p | 23.60p | 23.00p | 23.25p | 437297 |
| 20/08/2010 | 22.75p | 23.10p | 22.62p | 23.00p | 61478 |
| 19/08/2010 | 23.00p | 23.50p | 22.08p | 22.75p | 178988 |
| 18/08/2010 | 22.75p | 23.25p | 22.75p | 23.25p | 203735 |
| 17/08/2010 | 22.75p | 23.20p | 22.75p | 23.00p | 75633 |
| 16/08/2010 | 24.00p | 24.00p | 23.00p | 23.25p | 131703 |
| 13/08/2010 | 23.00p | 23.23p | 22.88p | 23.00p | 64179 |
| 12/08/2010 | 23.50p | 23.52p | 23.25p | 23.25p | 62741 |
| 11/08/2010 | 23.75p | 23.75p | 23.25p | 23.50p | 282827 |
| 10/08/2010 | 24.00p | 24.44p | 23.00p | 23.25p | 523021 |
| 09/08/2010 | 22.50p | 24.42p | 22.00p | 23.75p | 1913200 |
| 06/08/2010 | 22.25p | 22.25p | 21.60p | 21.75p | 772667 |
| 05/08/2010 | 22.00p | 22.00p | 21.00p | 21.50p | 249008 |
| 04/08/2010 | 21.00p | 21.10p | 20.30p | 20.75p | 152000 |
| 03/08/2010 | 20.75p | 21.75p | 20.50p | 21.75p | 356667 |
| 02/08/2010 | 20.75p | 21.40p | 20.00p | 20.50p | 279734 |
| 30/07/2010 | 21.00p | 21.25p | 20.50p | 21.25p | 65000 |
| 29/07/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/07/2010 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/07/2010 | 19.75p | 20.00p | 19.50p | 20.00p | 30000 |
| 26/07/2010 | 19.00p | 20.00p | 18.75p | 19.75p | 183333 |
| 23/07/2010 | 19.00p | 19.75p | 19.00p | 19.75p | 69167 |
| 22/07/2010 | 19.75p | 20.00p | 19.75p | 19.75p | 203703 |
| 21/07/2010 | 19.00p | 20.43p | 18.75p | 19.75p | 35137 |
| 20/07/2010 | 19.50p | 19.50p | 19.05p | 19.25p | 2600 |
| 19/07/2010 | 19.75p | 20.94p | 19.00p | 19.50p | 29819 |
| 16/07/2010 | 20.25p | 20.45p | 20.00p | 20.00p | 5000 |
| 15/07/2010 | 20.50p | 20.50p | 20.25p | 20.25p | 79000 |
| 14/07/2010 | 18.75p | 20.25p | 18.75p | 20.25p | 448039 |
| 13/07/2010 | 17.25p | 18.50p | 17.03p | 18.50p | 587413 |
| 12/07/2010 | 16.50p | 17.25p | 16.13p | 17.25p | 475721 |
| 09/07/2010 | 16.00p | 16.00p | 15.90p | 16.00p | 188898 |
| 08/07/2010 | 15.75p | 16.00p | 15.50p | 16.00p | 511901 |
| 07/07/2010 | 15.50p | 16.00p | 15.26p | 15.50p | 86676 |
| 06/07/2010 | 16.00p | 16.00p | 15.75p | 15.75p | 13179 |
| 05/07/2010 | 17.00p | 17.00p | 15.50p | 16.00p | 79451 |
| 02/07/2010 | 18.25p | 18.88p | 17.50p | 18.25p | 125230 |
| 01/07/2010 | 18.50p | 19.00p | 18.38p | 19.00p | 190000 |
| 30/06/2010 | 18.25p | 19.00p | 18.15p | 18.50p | 390137 |
| 29/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/06/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/06/2010 | 18.00p | 18.24p | 17.50p | 18.00p | 120554 |
| 24/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/06/2010 | 17.50p | 17.85p | 17.00p | 17.50p | 18000 |
| 17/06/2010 | 17.50p | 17.85p | 17.50p | 17.50p | 40143 |
| 16/06/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/06/2010 | 20.50p | 20.50p | 17.00p | 17.50p | 5635 |
| 14/06/2010 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/06/2010 | 21.00p | 21.00p | 20.00p | 20.50p | 5000 |
| 10/06/2010 | 23.00p | 23.00p | 20.00p | 21.00p | 55000 |
| 09/06/2010 | 23.75p | 23.75p | 23.00p | 23.00p | 5000 |
| 08/06/2010 | 24.00p | 24.00p | 23.00p | 23.75p | 10000 |
| 07/06/2010 | 24.00p | 24.75p | 23.00p | 24.00p | 6970 |
| 04/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/06/2010 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/06/2010 | 24.50p | 24.50p | 23.00p | 24.00p | 6250 |
| 01/06/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/05/2010 | 25.00p | 25.00p | 24.00p | 24.50p | 5000 |
| 27/05/2010 | 25.50p | 25.50p | 24.00p | 25.00p | 6000 |
| 26/05/2010 | 25.50p | 25.50p | 24.04p | 25.50p | 10000 |
| 25/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/05/2010 | 25.50p | 25.50p | 24.00p | 25.50p | 20500 |
| 21/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/05/2010 | 25.50p | 26.40p | 25.50p | 25.50p | 131 |
| 17/05/2010 | 25.50p | 26.40p | 24.00p | 25.50p | 65597 |
| 14/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/05/2010 | 25.50p | 26.55p | 25.50p | 25.50p | 18832 |
| 12/05/2010 | 25.00p | 25.50p | 24.00p | 25.50p | 15873 |
| 11/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 1944 |
| 07/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/05/2010 | 25.00p | 25.20p | 25.00p | 25.00p | 26000 |
| 05/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/04/2010 | 25.00p | 25.00p | 24.90p | 25.00p | 1155 |
| 27/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 23946 |
| 23/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 2000 |
| 21/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 500 |
| 20/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 1666 |
| 14/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 10000 |
| 12/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/04/2010 | 25.00p | 25.00p | 24.95p | 25.00p | 4000 |
| 07/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 35000 |
| 06/04/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/04/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 50321 |
| 31/03/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/03/2010 | 25.00p | 25.00p | 24.25p | 25.00p | 10000 |
| 29/03/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 60000 |
| 26/03/2010 | 25.00p | 25.00p | 22.50p | 25.00p | 100000 |
| 25/03/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/03/2010 | 25.50p | 25.50p | 24.33p | 25.00p | 225289 |
| 23/03/2010 | 24.25p | 26.50p | 24.25p | 25.50p | 173000 |
| 22/03/2010 | 23.50p | 25.50p | 23.50p | 24.00p | 47624 |
| 19/03/2010 | 23.50p | 23.90p | 23.50p | 23.50p | 221574 |
| 18/03/2010 | 23.25p | 23.75p | 22.50p | 23.25p | 264569 |
| 17/03/2010 | 22.50p | 23.50p | 22.50p | 23.25p | 213961 |
| 16/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/03/2010 | 22.25p | 22.50p | 22.25p | 22.50p | 20000 |
| 10/03/2010 | 22.25p | 22.25p | 22.00p | 22.25p | 195500 |
| 09/03/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 08/03/2010 | 22.50p | 22.50p | 22.00p | 22.25p | 305000 |
| 05/03/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 210000 |
| 04/03/2010 | 22.50p | 23.08p | 22.50p | 22.50p | 8570 |
| 03/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/03/2010 | 22.50p | 22.50p | 21.50p | 22.50p | 320000 |
| 01/03/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/02/2010 | 22.25p | 22.50p | 22.25p | 22.50p | 0 |
| 25/02/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 24/02/2010 | 22.25p | 22.25p | 21.50p | 22.25p | 72000 |
| 23/02/2010 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 22/02/2010 | 22.75p | 22.75p | 22.15p | 22.25p | 2000 |
| 19/02/2010 | 22.75p | 22.75p | 21.00p | 22.75p | 35737 |
| 18/02/2010 | 22.75p | 22.75p | 22.50p | 22.75p | 46078 |
*Close Price adjusted for both dividends and splits