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
18/04/2023 29.00p 30.00p 29.00p 29.40p 200184
17/04/2023 29.50p 29.90p 29.00p 29.40p 190350
14/04/2023 29.00p 29.70p 29.00p 29.45p 335608
13/04/2023 29.50p 30.90p 29.00p 29.20p 1431965
12/04/2023 30.00p 30.58p 28.80p 28.80p 121700
11/04/2023 30.00p 31.90p 30.00p 30.95p 331738
06/04/2023 31.90p 32.00p 29.50p 30.10p 1190138
05/04/2023 30.70p 32.00p 29.63p 31.30p 776160
04/04/2023 29.00p 30.90p 29.00p 29.50p 634085
03/04/2023 30.00p 30.90p 29.10p 29.10p 249741
31/03/2023 29.10p 31.00p 29.10p 31.00p 467604
30/03/2023 29.60p 30.60p 29.00p 30.00p 748711
29/03/2023 27.90p 30.90p 26.96p 30.55p 983812
28/03/2023 25.60p 27.70p 25.00p 27.10p 391142
27/03/2023 25.80p 27.30p 25.00p 26.15p 45528
24/03/2023 25.80p 26.36p 25.28p 26.15p 318807
23/03/2023 25.80p 27.30p 25.00p 26.15p 992135
22/03/2023 25.90p 26.80p 25.56p 26.50p 467020
21/03/2023 25.70p 26.65p 25.00p 26.65p 207915
20/03/2023 26.00p 27.30p 25.20p 25.60p 269083
17/03/2023 26.00p 27.80p 25.30p 25.80p 208785
16/03/2023 26.10p 27.60p 26.00p 26.00p 616316
15/03/2023 26.00p 27.80p 26.00p 26.70p 400575
14/03/2023 26.40p 27.75p 26.00p 26.20p 1321747
13/03/2023 27.00p 27.90p 26.00p 27.00p 78660
10/03/2023 27.00p 28.30p 26.50p 27.00p 509171
09/03/2023 28.00p 29.25p 27.00p 28.00p 123940
08/03/2023 28.00p 29.70p 27.00p 28.30p 277985
07/03/2023 28.00p 29.20p 27.45p 28.00p 901282
06/03/2023 28.30p 29.80p 27.80p 28.75p 847159
03/03/2023 28.50p 29.40p 28.50p 28.50p 118885
02/03/2023 28.10p 29.70p 28.00p 29.10p 273494
01/03/2023 27.90p 29.70p 27.60p 29.00p 732272
28/02/2023 27.50p 28.40p 27.50p 27.95p 238227
27/02/2023 28.00p 28.50p 27.56p 28.00p 605419
24/02/2023 28.00p 29.11p 28.00p 28.50p 290177
23/02/2023 28.50p 29.90p 28.00p 28.00p 987516
22/02/2023 29.10p 30.90p 28.71p 29.00p 429847
21/02/2023 30.50p 30.50p 29.00p 30.25p 718716
20/02/2023 29.40p 31.00p 28.10p 31.00p 671788
17/02/2023 26.90p 29.40p 26.10p 28.90p 40095644
16/02/2023 26.60p 28.00p 26.00p 26.10p 533048
15/02/2023 26.50p 28.00p 26.31p 26.60p 264403
14/02/2023 29.00p 29.40p 26.50p 26.80p 977974
13/02/2023 29.30p 30.90p 27.80p 29.00p 408667
10/02/2023 29.00p 30.90p 28.50p 28.50p 1955970
09/02/2023 31.40p 31.40p 29.00p 29.00p 637282
08/02/2023 31.10p 32.40p 30.10p 30.30p 457333
07/02/2023 31.50p 32.00p 30.20p 30.20p 1040675
06/02/2023 34.00p 34.00p 29.00p 31.60p 4474136
03/02/2023 41.50p 41.50p 38.10p 39.25p 901626
02/02/2023 41.10p 42.50p 40.37p 42.00p 5267875
01/02/2023 41.90p 42.40p 40.37p 41.75p 808604
31/01/2023 43.90p 45.00p 39.00p 41.05p 455449
30/01/2023 45.00p 47.40p 42.00p 43.60p 516978
27/01/2023 47.00p 49.90p 45.10p 46.05p 302806
26/01/2023 47.00p 49.90p 47.00p 47.00p 17987
25/01/2023 48.00p 50.00p 47.66p 48.60p 219726
24/01/2023 48.00p 48.75p 47.60p 47.60p 666510
23/01/2023 47.70p 50.00p 48.19p 49.00p 50266
20/01/2023 47.70p 49.60p 47.70p 47.70p 490230
19/01/2023 48.60p 49.90p 48.20p 48.85p 383477
18/01/2023 48.60p 50.00p 48.19p 49.00p 36262
17/01/2023 48.60p 50.00p 48.23p 48.60p 125272
16/01/2023 48.90p 50.00p 48.00p 48.00p 700277
13/01/2023 48.80p 48.80p 46.00p 47.95p 107673
12/01/2023 47.00p 48.80p 46.00p 47.00p 350770
11/01/2023 47.50p 47.64p 46.00p 46.00p 36880
10/01/2023 47.00p 48.60p 46.00p 47.65p 143201
09/01/2023 48.00p 49.93p 46.10p 46.10p 293261
06/01/2023 50.00p 51.00p 48.00p 48.00p 227345
05/01/2023 50.80p 52.94p 50.00p 50.50p 366570
04/01/2023 51.00p 52.00p 50.00p 51.00p 86958
03/01/2023 51.00p 51.20p 48.00p 50.00p 177454
30/12/2022 49.80p 50.00p 48.10p 50.00p 24699
29/12/2022 50.00p 50.40p 48.00p 48.00p 151977
28/12/2022 49.90p 50.00p 48.56p 49.00p 13865
23/12/2022 51.00p 51.00p 48.00p 51.00p 87744
22/12/2022 47.00p 51.00p 47.00p 50.60p 1100726
21/12/2022 47.00p 47.00p 45.60p 46.20p 242506
20/12/2022 47.00p 47.80p 45.50p 46.25p 194735
19/12/2022 44.90p 49.49p 44.78p 48.00p 677378
16/12/2022 43.40p 44.98p 43.30p 44.00p 131269
15/12/2022 43.20p 45.20p 43.20p 43.20p 15029
14/12/2022 43.40p 45.00p 42.10p 45.00p 160817
13/12/2022 43.00p 44.00p 42.10p 44.00p 813492
12/12/2022 42.40p 43.90p 42.40p 42.50p 35528
09/12/2022 44.70p 45.90p 43.10p 43.40p 75419
08/12/2022 44.70p 45.90p 43.81p 44.90p 192138
07/12/2022 44.20p 45.90p 43.54p 44.55p 829886
06/12/2022 44.20p 45.90p 43.80p 43.80p 192365
05/12/2022 44.00p 45.90p 43.10p 44.00p 1149355
02/12/2022 44.60p 45.80p 43.00p 45.00p 657276
01/12/2022 43.50p 43.95p 43.00p 43.10p 71863
30/11/2022 42.10p 44.10p 42.10p 42.10p 142143
29/11/2022 42.00p 44.60p 42.00p 42.00p 161202
28/11/2022 42.00p 44.60p 42.00p 43.75p 57543
25/11/2022 43.70p 43.75p 42.20p 42.40p 72489
24/11/2022 42.80p 43.80p 42.00p 42.80p 89002
23/11/2022 42.00p 43.92p 42.00p 42.00p 47803
22/11/2022 43.20p 43.90p 42.10p 42.60p 36375
21/11/2022 43.20p 44.60p 42.50p 42.50p 112500
18/11/2022 43.20p 44.00p 42.80p 43.85p 88824
17/11/2022 43.20p 43.80p 42.30p 43.20p 213255
16/11/2022 42.80p 43.20p 42.00p 42.80p 321317
15/11/2022 43.30p 44.32p 42.50p 42.60p 82368
14/11/2022 43.60p 44.60p 42.40p 43.20p 351731
11/11/2022 43.50p 43.79p 42.10p 43.00p 394913
10/11/2022 43.00p 43.70p 42.81p 43.30p 151973
09/11/2022 43.20p 44.60p 42.50p 43.50p 14927
08/11/2022 43.90p 43.90p 41.91p 43.60p 1579788
07/11/2022 44.00p 44.70p 42.89p 44.00p 143529
04/11/2022 44.00p 44.60p 42.40p 43.35p 2310212
03/11/2022 44.00p 46.00p 42.63p 42.80p 629382
02/11/2022 46.40p 46.90p 42.50p 44.20p 698110
01/11/2022 45.10p 46.40p 43.10p 46.00p 291136
31/10/2022 42.50p 44.90p 42.50p 43.95p 1877247
28/10/2022 43.50p 43.50p 42.40p 43.50p 77902
27/10/2022 42.40p 43.50p 41.50p 43.40p 199185
26/10/2022 42.50p 43.00p 41.85p 42.60p 80366
25/10/2022 42.60p 42.90p 41.32p 42.60p 142863
24/10/2022 42.20p 42.60p 41.25p 42.20p 21434
21/10/2022 42.20p 42.60p 41.46p 42.40p 97501
20/10/2022 41.90p 42.40p 40.00p 42.40p 2645239
19/10/2022 40.40p 42.00p 40.40p 42.00p 190525
18/10/2022 40.30p 41.00p 39.95p 40.40p 136356
17/10/2022 40.10p 41.90p 39.60p 40.75p 32820
14/10/2022 40.10p 41.50p 39.93p 40.55p 106298
13/10/2022 40.10p 42.60p 39.85p 39.85p 252308
12/10/2022 42.10p 42.32p 40.15p 40.40p 456353
11/10/2022 43.00p 43.90p 43.00p 43.30p 183294
10/10/2022 44.10p 44.60p 43.10p 43.55p 221665
07/10/2022 44.10p 45.10p 44.10p 44.75p 20758
06/10/2022 45.70p 47.28p 43.50p 44.70p 466446
05/10/2022 43.40p 45.40p 42.40p 45.20p 177536
04/10/2022 40.00p 43.00p 39.60p 43.00p 2617636
03/10/2022 40.10p 40.90p 39.72p 40.00p 275956
30/09/2022 40.10p 40.90p 39.42p 40.00p 313691
29/09/2022 40.60p 40.80p 39.10p 40.00p 159942
28/09/2022 40.00p 41.00p 39.60p 41.00p 60040
27/09/2022 40.00p 40.60p 39.60p 40.40p 251226
26/09/2022 39.10p 40.60p 39.00p 40.60p 166392
23/09/2022 39.50p 40.50p 39.40p 39.50p 1286168
22/09/2022 40.70p 40.70p 39.48p 40.40p 523531
21/09/2022 39.40p 40.00p 38.61p 39.40p 248907
20/09/2022 40.00p 41.50p 39.00p 39.00p 553082
19/09/2022 40.40p 42.80p 40.40p 41.20p 154666
16/09/2022 40.40p 42.80p 40.40p 41.20p 154666
15/09/2022 40.50p 42.80p 40.40p 41.20p 105174
14/09/2022 40.40p 41.70p 40.40p 41.45p 283858
13/09/2022 40.40p 42.80p 40.40p 40.80p 112220
12/09/2022 40.60p 41.78p 40.50p 40.60p 178231
09/09/2022 41.00p 42.80p 40.50p 40.50p 1073584
08/09/2022 41.30p 41.50p 40.49p 40.80p 1892532
07/09/2022 40.10p 42.80p 40.10p 41.45p 54512
06/09/2022 42.00p 42.70p 40.80p 41.00p 304657
05/09/2022 41.00p 42.00p 40.51p 40.80p 80796
02/09/2022 40.80p 42.90p 40.20p 40.80p 914223
01/09/2022 40.80p 42.50p 40.20p 40.80p 224624
31/08/2022 41.00p 42.07p 40.72p 40.90p 783372
30/08/2022 40.50p 42.80p 40.50p 40.50p 246732
29/08/2022 41.00p 41.40p 40.80p 41.00p 515284
26/08/2022 41.00p 41.40p 40.80p 41.00p 515284
25/08/2022 41.00p 42.40p 40.50p 41.00p 45363
24/08/2022 40.10p 41.17p 40.10p 40.30p 293216
23/08/2022 41.00p 41.80p 40.30p 41.00p 170927
22/08/2022 43.10p 44.80p 39.72p 42.10p 391990
19/08/2022 44.10p 46.10p 43.00p 43.30p 207024
18/08/2022 46.10p 46.40p 44.20p 45.15p 136486
17/08/2022 45.30p 46.90p 44.00p 44.75p 881534
16/08/2022 44.90p 48.32p 43.00p 46.20p 1296101
15/08/2022 42.60p 44.47p 41.10p 43.20p 701900
12/08/2022 39.20p 43.35p 38.00p 41.20p 642370
11/08/2022 38.60p 39.40p 37.50p 38.00p 274405
10/08/2022 38.10p 39.90p 38.00p 38.40p 1489594
09/08/2022 39.40p 39.40p 38.10p 38.20p 307398
08/08/2022 38.00p 39.30p 37.60p 38.00p 1158680
05/08/2022 39.30p 39.30p 37.60p 37.80p 1089295
04/08/2022 38.20p 38.86p 37.50p 38.00p 250982
03/08/2022 38.30p 40.30p 37.70p 38.10p 870062
02/08/2022 38.50p 40.50p 38.00p 38.20p 390313
01/08/2022 37.90p 40.21p 36.27p 38.70p 509531
29/07/2022 37.30p 37.50p 35.10p 37.30p 355513
28/07/2022 37.20p 37.40p 35.50p 35.50p 135599
27/07/2022 37.10p 37.60p 35.50p 35.60p 178695
26/07/2022 37.20p 37.30p 36.70p 37.00p 93034
25/07/2022 37.00p 37.40p 35.60p 37.00p 141646
22/07/2022 37.00p 37.00p 35.60p 37.00p 108019
21/07/2022 35.00p 36.70p 35.00p 36.70p 270491
20/07/2022 36.50p 36.50p 35.00p 35.50p 151932
19/07/2022 34.90p 36.38p 34.63p 35.90p 6933946
18/07/2022 32.10p 34.65p 33.30p 34.65p 86122
15/07/2022 32.10p 34.00p 32.00p 32.00p 153305
14/07/2022 34.00p 34.00p 32.00p 32.90p 104355
13/07/2022 32.10p 34.00p 32.00p 33.00p 1241837
12/07/2022 32.90p 33.00p 32.30p 32.50p 355
11/07/2022 32.90p 33.00p 31.10p 33.00p 66689
08/07/2022 32.20p 32.30p 30.90p 32.30p 728256
07/07/2022 32.70p 33.71p 32.00p 32.00p 33098
06/07/2022 33.00p 34.00p 32.60p 33.05p 252157

*Close Price adjusted for both dividends and splits