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
15/05/2024 32.60p 33.80p 32.41p 32.75p 161294
14/05/2024 30.70p 33.20p 30.46p 33.20p 3009506
13/05/2024 30.00p 30.50p 29.10p 29.90p 131421
10/05/2024 30.70p 30.70p 29.71p 30.30p 245917
09/05/2024 28.80p 30.57p 28.80p 29.65p 128614
08/05/2024 28.80p 29.75p 28.80p 28.80p 273977
07/05/2024 29.00p 30.80p 28.60p 29.00p 219471
03/05/2024 28.80p 30.70p 29.66p 29.90p 131089
02/05/2024 28.80p 30.26p 28.10p 29.80p 46706
01/05/2024 28.10p 30.70p 28.10p 30.70p 147000
30/04/2024 28.90p 30.00p 27.83p 28.80p 576429
29/04/2024 27.70p 28.90p 27.35p 28.05p 139034
26/04/2024 27.60p 28.45p 27.60p 27.60p 82356
25/04/2024 27.80p 29.00p 27.70p 27.80p 183724
24/04/2024 27.40p 28.21p 27.15p 27.75p 165086
23/04/2024 28.60p 28.60p 27.40p 27.60p 206533
22/04/2024 27.50p 28.36p 27.00p 27.50p 198363
19/04/2024 27.40p 28.90p 27.10p 27.40p 259391
18/04/2024 27.40p 28.13p 27.40p 27.40p 10152
17/04/2024 27.50p 28.43p 27.00p 27.25p 102744
16/04/2024 28.00p 28.90p 27.10p 27.55p 64158
15/04/2024 27.10p 28.90p 27.10p 28.45p 54120
12/04/2024 28.40p 28.76p 27.73p 28.30p 38602
11/04/2024 28.00p 28.40p 27.00p 27.75p 195053
10/04/2024 27.10p 27.90p 27.05p 27.45p 289400
09/04/2024 27.40p 28.50p 26.50p 27.80p 692766
08/04/2024 27.40p 28.08p 27.14p 27.60p 161753
05/04/2024 28.00p 29.70p 27.30p 27.30p 687855
04/04/2024 29.40p 29.60p 27.20p 29.60p 1860653
03/04/2024 28.10p 29.00p 27.70p 28.10p 135781
02/04/2024 27.90p 29.60p 27.10p 29.50p 800403
28/03/2024 27.40p 28.00p 26.46p 27.60p 613915
27/03/2024 26.90p 27.40p 26.11p 26.80p 189272
26/03/2024 26.50p 27.00p 25.77p 26.10p 509680
25/03/2024 26.50p 26.50p 25.80p 26.50p 1237678
22/03/2024 26.00p 26.40p 25.80p 25.80p 777765
21/03/2024 24.60p 26.00p 24.17p 25.80p 525731
20/03/2024 26.60p 26.65p 26.60p 23.60p 2057498
19/03/2024 26.60p 27.01p 25.64p 26.65p 270747
18/03/2024 27.40p 27.40p 25.60p 27.20p 272922
15/03/2024 26.80p 26.98p 25.60p 26.40p 60983
14/03/2024 26.80p 26.80p 25.50p 26.45p 100818
13/03/2024 26.60p 27.40p 25.94p 27.40p 134480
12/03/2024 26.50p 27.30p 25.00p 27.20p 851226
11/03/2024 27.20p 28.60p 26.61p 27.75p 205682
08/03/2024 27.20p 28.00p 26.75p 27.20p 63332
07/03/2024 28.00p 28.08p 26.85p 27.65p 146990
06/03/2024 28.00p 28.70p 26.80p 27.10p 277060
05/03/2024 27.10p 28.70p 26.60p 27.00p 49985
04/03/2024 27.10p 28.80p 27.10p 27.90p 35753
01/03/2024 27.30p 28.70p 27.00p 27.45p 31500
29/02/2024 27.30p 27.90p 26.76p 27.90p 61627
28/02/2024 27.30p 28.50p 27.20p 27.70p 77316
27/02/2024 28.70p 28.70p 26.25p 26.95p 497136
26/02/2024 28.40p 28.70p 27.33p 28.10p 108534
23/02/2024 27.10p 28.00p 27.10p 27.80p 232049
22/02/2024 28.30p 29.38p 27.00p 27.50p 231818
21/02/2024 28.70p 29.35p 28.50p 29.30p 81771
20/02/2024 30.00p 30.00p 28.48p 29.35p 358775
19/02/2024 29.10p 30.14p 28.50p 29.35p 431591
16/02/2024 29.90p 31.40p 28.72p 29.55p 98812
15/02/2024 29.00p 29.00p 28.20p 28.50p 78336
14/02/2024 28.00p 28.95p 27.10p 28.95p 101483
13/02/2024 27.40p 27.89p 27.10p 27.40p 121019
12/02/2024 28.30p 30.00p 27.30p 27.50p 119349
09/02/2024 28.20p 29.00p 28.10p 28.95p 45737
08/02/2024 28.20p 29.90p 28.00p 28.30p 196059
07/02/2024 28.60p 29.59p 28.55p 29.45p 84044
06/02/2024 28.60p 29.85p 28.54p 29.45p 226022
05/02/2024 29.60p 31.90p 29.00p 29.35p 208720
02/02/2024 29.50p 30.68p 29.50p 29.80p 211228
01/02/2024 30.20p 31.90p 29.60p 30.75p 1253
31/01/2024 30.20p 31.90p 30.20p 30.20p 3212
30/01/2024 30.20p 31.27p 29.50p 29.50p 88187
29/01/2024 30.10p 31.90p 29.50p 29.50p 515356
26/01/2024 31.90p 32.00p 30.34p 30.75p 36401
25/01/2024 32.10p 32.28p 30.47p 31.00p 299700
24/01/2024 33.00p 34.00p 32.42p 33.00p 190638
23/01/2024 33.00p 33.90p 33.00p 33.45p 243831
22/01/2024 32.00p 33.10p 30.96p 32.50p 916635
19/01/2024 31.90p 32.10p 30.80p 32.10p 122029
18/01/2024 30.50p 31.40p 30.50p 31.10p 558482
17/01/2024 31.10p 32.00p 30.10p 30.50p 413333
16/01/2024 31.30p 32.81p 31.30p 31.30p 157828
15/01/2024 31.40p 33.00p 31.00p 31.40p 41782
12/01/2024 31.70p 32.90p 31.20p 31.50p 216204
11/01/2024 30.40p 32.88p 30.40p 31.60p 865575
10/01/2024 29.40p 31.37p 29.10p 30.30p 237631
09/01/2024 29.20p 30.40p 29.20p 29.40p 198199
08/01/2024 29.00p 30.50p 29.00p 29.00p 19515
05/01/2024 30.10p 30.35p 29.00p 30.00p 155699
04/01/2024 31.70p 31.80p 30.00p 30.00p 334522
03/01/2024 32.20p 33.40p 31.40p 32.00p 142141
02/01/2024 32.00p 33.48p 31.00p 32.90p 602777
29/12/2023 31.50p 31.76p 31.28p 31.65p 80245
28/12/2023 30.40p 31.42p 30.90p 31.35p 114970
27/12/2023 30.40p 31.50p 30.40p 30.80p 54051
22/12/2023 31.10p 32.00p 27.61p 30.55p 194212
21/12/2023 29.00p 32.00p 28.80p 32.00p 352046
20/12/2023 27.00p 29.60p 27.00p 29.60p 656701
19/12/2023 27.00p 28.70p 26.60p 28.10p 584782
18/12/2023 27.00p 28.90p 27.00p 27.20p 235532
15/12/2023 27.00p 28.60p 27.00p 27.40p 303962
14/12/2023 27.30p 28.69p 27.30p 28.00p 937187
13/12/2023 27.30p 29.00p 27.10p 29.00p 43008
12/12/2023 27.40p 28.80p 27.10p 27.60p 198762
11/12/2023 27.00p 28.90p 27.00p 27.30p 52648
08/12/2023 27.00p 28.90p 27.00p 27.40p 43024
07/12/2023 27.00p 28.90p 27.00p 27.10p 180231
06/12/2023 28.00p 29.00p 28.00p 28.00p 87706
05/12/2023 27.00p 28.90p 27.00p 28.70p 95493
04/12/2023 28.00p 29.00p 27.99p 28.00p 76283
01/12/2023 27.50p 28.90p 27.10p 28.10p 170274
30/11/2023 27.10p 28.90p 27.10p 27.40p 114185
29/11/2023 27.10p 27.78p 27.10p 27.70p 43200
28/11/2023 28.50p 28.90p 27.95p 28.00p 291797
27/11/2023 28.90p 28.90p 27.00p 28.00p 18746
24/11/2023 28.40p 29.10p 28.00p 29.10p 143975
23/11/2023 28.00p 28.90p 27.91p 28.30p 394397
22/11/2023 27.10p 29.00p 27.00p 27.00p 30525
21/11/2023 29.00p 29.00p 27.92p 29.00p 9648
20/11/2023 28.00p 29.00p 27.10p 28.00p 30575
17/11/2023 27.90p 28.90p 27.50p 28.00p 459884
16/11/2023 27.50p 28.90p 28.00p 28.45p 162549
15/11/2023 27.50p 28.76p 28.00p 28.00p 132645
14/11/2023 27.50p 29.00p 27.50p 28.15p 477393
13/11/2023 27.20p 28.90p 27.00p 28.00p 91592
10/11/2023 27.20p 28.50p 27.73p 28.00p 382535
09/11/2023 27.20p 28.90p 27.20p 28.80p 328325
08/11/2023 27.90p 28.90p 27.10p 28.00p 148587
07/11/2023 27.00p 28.80p 27.00p 28.20p 287927
06/11/2023 28.00p 28.69p 27.00p 27.55p 267111
03/11/2023 28.30p 28.90p 27.00p 27.70p 34208
02/11/2023 27.80p 28.70p 27.01p 27.50p 654798
01/11/2023 28.00p 29.00p 27.65p 28.90p 316424
31/10/2023 27.80p 27.90p 26.50p 26.80p 1312972
30/10/2023 26.50p 27.90p 26.50p 26.60p 2023678
27/10/2023 26.50p 27.90p 26.50p 27.20p 108132
26/10/2023 27.00p 27.90p 27.00p 27.20p 141990
25/10/2023 27.00p 28.00p 26.40p 26.50p 335842
24/10/2023 26.00p 27.90p 26.00p 27.00p 216977
23/10/2023 26.20p 26.79p 26.00p 26.00p 313346
20/10/2023 26.00p 27.50p 26.00p 26.40p 27510
19/10/2023 26.00p 27.40p 26.00p 26.00p 69825
18/10/2023 27.10p 27.91p 26.00p 26.00p 490934
17/10/2023 27.00p 28.28p 27.00p 27.00p 127168
16/10/2023 27.20p 27.70p 27.00p 27.20p 162329
13/10/2023 28.30p 28.90p 27.29p 27.80p 162424
12/10/2023 27.10p 28.50p 27.00p 27.50p 237458
11/10/2023 27.00p 28.90p 27.00p 28.00p 70265
10/10/2023 27.20p 28.33p 27.20p 27.50p 2203655
09/10/2023 27.60p 28.83p 27.10p 27.50p 6460
06/10/2023 27.90p 28.90p 27.00p 27.00p 278322
05/10/2023 27.00p 29.00p 26.00p 29.00p 256325
04/10/2023 26.10p 27.00p 26.00p 26.80p 3830501
03/10/2023 26.40p 26.70p 25.90p 26.40p 1011310
02/10/2023 26.40p 27.00p 26.10p 26.40p 1163341
29/09/2023 26.00p 27.00p 26.00p 27.00p 115505
28/09/2023 25.80p 26.90p 25.80p 26.00p 5751019
27/09/2023 25.90p 26.90p 25.29p 26.00p 864623
26/09/2023 25.00p 26.00p 24.32p 25.40p 3311435
25/09/2023 25.50p 26.00p 24.82p 25.50p 336006
22/09/2023 24.60p 25.90p 24.60p 25.00p 202152
21/09/2023 25.00p 25.20p 24.60p 25.20p 53290
20/09/2023 24.90p 26.00p 24.90p 26.00p 184026
19/09/2023 25.00p 25.90p 24.80p 25.20p 389854
18/09/2023 25.50p 26.00p 24.60p 25.00p 203787
15/09/2023 24.60p 26.50p 24.50p 26.20p 90644
14/09/2023 24.90p 25.90p 24.60p 25.90p 40565
13/09/2023 25.10p 27.00p 24.50p 25.00p 745226
12/09/2023 23.00p 26.80p 22.20p 25.95p 1179288
11/09/2023 26.10p 26.90p 25.80p 26.00p 180640
08/09/2023 25.50p 27.00p 25.50p 27.00p 85692
07/09/2023 25.20p 26.90p 25.10p 25.80p 88836
06/09/2023 26.10p 27.90p 25.50p 26.40p 568935
05/09/2023 26.40p 27.22p 26.10p 26.10p 121094
04/09/2023 27.00p 27.90p 26.70p 27.00p 88521
01/09/2023 27.20p 27.90p 27.01p 27.10p 245967
31/08/2023 27.20p 27.80p 27.20p 27.20p 9096
30/08/2023 27.50p 28.00p 27.10p 27.80p 164227
29/08/2023 26.40p 27.50p 25.50p 26.85p 240999
25/08/2023 26.10p 26.50p 24.82p 25.90p 374577
24/08/2023 25.00p 25.70p 24.40p 25.10p 48581
23/08/2023 24.50p 25.87p 24.20p 25.20p 92470
22/08/2023 25.00p 26.80p 24.80p 25.35p 86799
21/08/2023 25.50p 27.00p 25.00p 25.10p 286416
18/08/2023 26.80p 28.40p 25.50p 25.60p 254612
17/08/2023 26.80p 27.50p 26.80p 27.00p 41862
16/08/2023 27.00p 27.67p 26.50p 27.45p 135881
15/08/2023 27.40p 28.40p 26.60p 27.25p 175908
14/08/2023 26.50p 28.40p 26.50p 27.40p 110203
11/08/2023 26.50p 28.40p 26.50p 27.35p 39175
10/08/2023 26.50p 27.90p 26.50p 27.20p 6178
09/08/2023 26.80p 28.70p 26.50p 27.20p 100233
08/08/2023 28.00p 28.70p 26.80p 27.35p 83792
07/08/2023 28.00p 28.50p 26.10p 28.00p 425293
04/08/2023 28.40p 28.50p 27.50p 28.40p 119337
03/08/2023 27.60p 28.40p 27.10p 27.20p 151264
02/08/2023 26.60p 28.00p 26.60p 27.00p 319429
01/08/2023 26.50p 28.00p 26.50p 27.25p 115262

*Close Price adjusted for both dividends and splits