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 Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
- Watch Raspberry PI Holdings (RPI) by Ken Hall in The Motley Fool
EKF Diagnostics Holdings (EKF) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/02/2010 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
| 16/02/2010 | 22.75p | 22.75p | 22.59p | 22.75p | 8300 |
| 15/02/2010 | 22.75p | 22.75p | 22.70p | 22.75p | 17395 |
| 12/02/2010 | 22.00p | 23.00p | 22.00p | 23.00p | 71579 |
| 11/02/2010 | 19.75p | 23.50p | 19.75p | 22.00p | 338617 |
| 10/02/2010 | 19.50p | 20.50p | 19.01p | 19.75p | 11300 |
| 09/02/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/02/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/02/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/02/2010 | 19.50p | 19.50p | 19.01p | 19.50p | 190 |
| 03/02/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 204500 |
| 02/02/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 100000 |
| 01/02/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 29/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 28/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 27/01/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 3500 |
| 26/01/2010 | 19.50p | 20.36p | 19.50p | 19.50p | 5000 |
| 25/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/01/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 2000 |
| 21/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/01/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 190000 |
| 15/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 13/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 125490 |
| 12/01/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 105000 |
| 11/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 08/01/2010 | 19.50p | 20.36p | 19.50p | 19.50p | 4000 |
| 07/01/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/01/2010 | 19.25p | 19.50p | 19.25p | 19.50p | 0 |
| 05/01/2010 | 19.25p | 19.25p | 19.25p | 19.25p | 0 |
| 04/01/2010 | 19.00p | 20.20p | 19.00p | 19.25p | 10000 |
| 31/12/2009 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/12/2009 | 19.75p | 19.75p | 19.00p | 19.00p | 0 |
| 29/12/2009 | 20.50p | 20.50p | 19.75p | 19.75p | 0 |
| 24/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/12/2009 | 20.50p | 20.50p | 19.50p | 20.50p | 27461 |
| 22/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/12/2009 | 20.50p | 21.50p | 20.50p | 20.50p | 67000 |
| 17/12/2009 | 21.50p | 21.50p | 20.50p | 20.50p | 970 |
| 16/12/2009 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
| 15/12/2009 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/12/2009 | 22.00p | 22.00p | 21.00p | 22.00p | 25000 |
| 11/12/2009 | 22.25p | 23.25p | 21.00p | 22.00p | 195000 |
| 10/12/2009 | 20.25p | 23.50p | 20.25p | 22.25p | 282657 |
| 09/12/2009 | 19.50p | 21.00p | 19.50p | 20.25p | 5000 |
| 08/12/2009 | 19.50p | 19.50p | 18.90p | 19.50p | 200 |
| 07/12/2009 | 19.00p | 21.00p | 19.00p | 19.50p | 32500 |
| 04/12/2009 | 18.00p | 19.00p | 18.00p | 19.00p | 68626 |
| 03/12/2009 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/12/2009 | 19.00p | 19.00p | 18.00p | 18.00p | 0 |
| 01/12/2009 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/11/2009 | 19.50p | 20.90p | 19.00p | 19.50p | 50000 |
| 27/11/2009 | 19.00p | 21.00p | 18.50p | 19.50p | 77380 |
| 26/11/2009 | 14.00p | 23.00p | 14.00p | 19.00p | 342500 |
| 25/11/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/11/2009 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/11/2009 | 13.25p | 13.50p | 13.25p | 13.50p | 0 |
| 20/11/2009 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 19/11/2009 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 18/11/2009 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 17/11/2009 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/11/2009 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 13/11/2009 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 12/11/2009 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
*Close Price adjusted for both dividends and splits