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
24/09/2021 83.00p 84.20p 80.40p 81.20p 304704
23/09/2021 81.60p 82.97p 80.20p 81.60p 139540
22/09/2021 83.00p 83.12p 80.20p 80.20p 842292
21/09/2021 82.00p 84.00p 81.40p 82.00p 696550
20/09/2021 81.60p 84.60p 81.40p 81.40p 1430419
17/09/2021 84.40p 84.80p 82.50p 84.10p 243149
16/09/2021 84.80p 85.80p 81.60p 84.00p 997526
15/09/2021 84.20p 85.80p 81.60p 83.00p 980051
14/09/2021 80.20p 86.80p 79.20p 85.00p 3434696
13/09/2021 77.00p 80.00p 76.17p 80.00p 97420
10/09/2021 76.00p 79.20p 75.66p 78.00p 65801
09/09/2021 79.60p 79.80p 76.00p 76.00p 180146
08/09/2021 78.40p 80.00p 77.20p 80.00p 240110
07/09/2021 78.00p 80.60p 76.60p 78.00p 315735
06/09/2021 81.00p 82.60p 74.00p 76.20p 905857
03/09/2021 80.20p 83.80p 80.20p 81.60p 42218
02/09/2021 83.00p 84.00p 80.60p 81.20p 306898
01/09/2021 81.00p 82.80p 80.00p 82.30p 126032
31/08/2021 81.00p 82.20p 78.12p 81.80p 310199
27/08/2021 78.80p 81.00p 78.59p 80.80p 198731
26/08/2021 80.80p 80.80p 78.64p 80.40p 502425
25/08/2021 77.20p 80.80p 77.00p 79.00p 806536
24/08/2021 76.20p 78.00p 75.80p 77.20p 123386
23/08/2021 76.40p 77.00p 75.11p 77.00p 214402
20/08/2021 77.20p 78.00p 75.80p 77.60p 220166
19/08/2021 76.80p 78.00p 75.80p 77.60p 127730
18/08/2021 78.40p 79.80p 77.80p 77.80p 76380
17/08/2021 78.20p 79.40p 77.20p 79.00p 35796
16/08/2021 79.40p 79.40p 76.94p 78.40p 105697
13/08/2021 79.80p 79.80p 77.40p 78.00p 87101
12/08/2021 80.00p 80.00p 76.40p 80.00p 169685
11/08/2021 79.00p 81.00p 77.00p 81.00p 1417049
10/08/2021 77.40p 77.80p 77.40p 77.60p 333737
09/08/2021 77.60p 80.00p 76.60p 77.30p 342568
06/08/2021 77.00p 80.00p 76.40p 80.00p 2221483
05/08/2021 76.00p 78.00p 75.60p 77.00p 503924
04/08/2021 76.60p 77.00p 74.00p 76.00p 1543339
03/08/2021 74.80p 76.60p 73.25p 76.20p 105416
02/08/2021 75.60p 76.80p 73.60p 76.80p 187008
30/07/2021 77.00p 77.00p 74.00p 75.00p 102987
29/07/2021 76.00p 76.00p 74.50p 74.60p 133318
28/07/2021 75.20p 75.80p 73.80p 75.60p 37974
27/07/2021 76.60p 76.60p 75.80p 76.20p 125473
26/07/2021 76.00p 76.60p 74.80p 76.00p 337510
23/07/2021 75.60p 75.80p 73.20p 75.00p 179609
22/07/2021 72.80p 76.40p 72.20p 76.40p 326094
21/07/2021 74.00p 75.00p 72.47p 74.40p 164699
20/07/2021 74.40p 74.40p 71.00p 71.00p 69799
19/07/2021 73.00p 75.45p 71.00p 74.00p 227559
16/07/2021 73.20p 75.80p 73.00p 74.00p 133774
15/07/2021 74.00p 76.20p 73.00p 73.00p 358805
14/07/2021 76.60p 76.60p 73.40p 73.40p 107907
13/07/2021 75.00p 76.40p 74.60p 74.60p 1282129
12/07/2021 75.00p 77.00p 75.00p 75.00p 75945
09/07/2021 75.60p 76.20p 74.60p 74.60p 223506
08/07/2021 76.20p 79.80p 75.60p 75.60p 238433
07/07/2021 79.80p 79.80p 76.59p 77.00p 284382
06/07/2021 79.60p 79.80p 78.20p 79.80p 176883
05/07/2021 78.00p 80.00p 76.80p 79.20p 178845
02/07/2021 76.00p 79.80p 76.00p 79.80p 2104930
01/07/2021 75.00p 77.60p 73.90p 76.00p 113872
30/06/2021 73.80p 77.20p 73.60p 75.00p 103389
29/06/2021 74.00p 77.60p 74.00p 74.00p 96231
28/06/2021 77.80p 77.80p 73.20p 76.40p 101756
25/06/2021 74.60p 77.80p 73.20p 77.80p 342471
24/06/2021 75.60p 76.80p 74.80p 74.80p 124673
23/06/2021 75.00p 76.00p 74.00p 74.60p 193889
22/06/2021 76.20p 76.67p 75.00p 75.00p 366193
21/06/2021 77.00p 77.80p 75.00p 77.80p 249169
18/06/2021 75.20p 78.00p 75.20p 78.00p 67856
17/06/2021 74.60p 78.00p 74.00p 78.00p 285938
16/06/2021 74.00p 76.80p 73.60p 75.00p 333179
15/06/2021 73.40p 77.80p 73.40p 75.00p 467295
14/06/2021 74.40p 75.58p 73.00p 73.60p 214569
11/06/2021 74.40p 76.20p 73.00p 74.80p 68767
10/06/2021 73.20p 76.40p 72.00p 75.60p 411848
09/06/2021 74.00p 75.80p 73.20p 74.20p 431138
08/06/2021 76.60p 77.45p 73.00p 73.00p 731585
07/06/2021 76.60p 79.40p 74.40p 77.00p 228312
04/06/2021 77.80p 78.40p 74.83p 76.60p 324602
03/06/2021 76.80p 78.00p 75.46p 76.00p 511022
02/06/2021 76.60p 78.50p 75.40p 77.00p 239717
01/06/2021 74.40p 78.80p 74.40p 77.00p 322806
28/05/2021 76.20p 79.40p 76.00p 78.00p 253431
27/05/2021 76.60p 79.00p 76.60p 77.00p 202041
26/05/2021 76.60p 78.60p 76.00p 78.60p 663951
25/05/2021 76.80p 78.05p 76.20p 77.40p 708407
24/05/2021 76.60p 78.80p 76.20p 78.20p 1406521
21/05/2021 78.00p 78.20p 74.05p 77.60p 692578
20/05/2021 75.00p 77.80p 74.00p 77.80p 772541
19/05/2021 72.20p 75.80p 71.80p 74.00p 4093721
18/05/2021 65.80p 70.87p 65.35p 68.20p 595845
17/05/2021 68.00p 68.00p 65.20p 66.60p 327654
14/05/2021 64.00p 65.80p 64.00p 65.00p 5649441
13/05/2021 66.40p 68.40p 65.10p 65.00p 509189
12/05/2021 69.40p 71.49p 66.00p 66.00p 335116
11/05/2021 70.20p 71.33p 68.00p 68.00p 507764
10/05/2021 68.60p 72.80p 68.40p 70.00p 1505353
07/05/2021 70.00p 72.04p 68.60p 70.40p 449589
06/05/2021 70.20p 71.60p 68.20p 69.60p 692353
05/05/2021 71.20p 72.40p 70.45p 71.00p 156999
04/05/2021 73.20p 74.60p 70.15p 71.00p 639713
30/04/2021 74.20p 74.80p 72.69p 74.00p 1619027
29/04/2021 75.00p 76.39p 72.10p 74.00p 832399
28/04/2021 77.00p 79.20p 75.00p 75.00p 603116
27/04/2021 77.20p 80.80p 76.80p 78.00p 134517
26/04/2021 80.80p 80.80p 76.40p 77.40p 197636
23/04/2021 80.00p 80.80p 77.40p 80.20p 243792
22/04/2021 80.20p 80.20p 76.00p 76.00p 431721
21/04/2021 80.00p 81.62p 78.80p 79.20p 139028
20/04/2021 80.80p 81.80p 78.40p 79.40p 10789078
19/04/2021 80.60p 82.80p 78.00p 81.00p 474244
16/04/2021 79.40p 82.80p 78.20p 79.40p 92428
15/04/2021 81.20p 81.60p 78.20p 78.80p 141775
14/04/2021 78.20p 82.80p 77.82p 79.40p 1254334
13/04/2021 82.80p 82.80p 78.80p 82.80p 255038
12/04/2021 81.00p 83.00p 78.20p 83.00p 601556
09/04/2021 81.40p 81.60p 78.20p 81.00p 1838014
08/04/2021 78.00p 81.00p 78.00p 78.60p 225960
07/04/2021 81.40p 82.43p 78.38p 79.40p 654839
06/04/2021 82.00p 83.00p 80.00p 81.00p 1195577
01/04/2021 79.00p 82.00p 77.00p 82.00p 1537828
31/03/2021 77.50p 79.40p 75.00p 78.00p 1982621
30/03/2021 77.00p 79.50p 71.50p 74.00p 2703033
29/03/2021 68.50p 70.50p 67.66p 70.50p 226142
26/03/2021 67.00p 69.00p 66.70p 69.00p 386195
25/03/2021 64.50p 68.00p 64.50p 67.00p 266333
24/03/2021 64.50p 67.00p 64.00p 64.00p 268593
23/03/2021 64.00p 67.00p 63.50p 67.00p 169490
22/03/2021 62.50p 66.50p 62.50p 64.00p 342223
19/03/2021 67.50p 69.00p 62.30p 65.00p 751147
18/03/2021 69.00p 71.00p 67.50p 67.50p 176628
17/03/2021 69.00p 70.00p 67.00p 67.00p 53688
16/03/2021 69.00p 70.50p 68.00p 69.00p 115983
15/03/2021 67.50p 70.00p 67.45p 68.00p 233439
12/03/2021 68.00p 70.50p 67.53p 69.00p 64475
11/03/2021 69.00p 69.17p 67.00p 69.00p 4664462
10/03/2021 67.50p 71.50p 67.00p 68.00p 657502
09/03/2021 67.50p 71.50p 67.00p 68.00p 296305
08/03/2021 68.00p 72.50p 67.00p 67.00p 228008
05/03/2021 69.00p 71.00p 67.71p 70.00p 285766
04/03/2021 69.50p 70.82p 67.92p 69.00p 100925
03/03/2021 70.50p 70.91p 67.00p 67.00p 100200
02/03/2021 67.00p 71.00p 67.00p 67.00p 29517
01/03/2021 70.00p 70.50p 67.00p 68.00p 229147
26/02/2021 68.50p 72.00p 67.00p 67.00p 90160
25/02/2021 70.00p 72.00p 69.00p 70.25p 107934
24/02/2021 68.50p 72.50p 66.50p 70.00p 4189883
23/02/2021 68.50p 69.00p 66.00p 69.00p 143668
22/02/2021 70.00p 71.50p 66.00p 67.00p 287509
19/02/2021 72.50p 72.50p 68.00p 69.25p 103277
18/02/2021 75.50p 75.50p 68.00p 68.00p 308641
17/02/2021 73.00p 76.50p 72.50p 73.50p 69519
16/02/2021 77.00p 77.00p 73.00p 74.75p 394592
15/02/2021 75.00p 77.00p 73.50p 75.00p 495064
12/02/2021 77.00p 77.50p 73.00p 77.00p 200035
11/02/2021 71.00p 77.00p 70.00p 77.00p 472490
10/02/2021 71.50p 75.00p 70.50p 75.00p 951528
09/02/2021 75.50p 75.50p 72.00p 72.50p 122943
08/02/2021 73.00p 75.50p 71.00p 74.00p 303466
05/02/2021 71.50p 74.50p 71.00p 71.00p 106152
04/02/2021 71.00p 74.50p 70.50p 73.00p 79987
03/02/2021 72.00p 75.00p 70.50p 75.00p 111376
02/02/2021 74.50p 74.50p 69.50p 71.50p 65061
01/02/2021 70.50p 74.00p 70.26p 74.00p 252177
29/01/2021 73.50p 73.50p 68.00p 68.50p 293749
28/01/2021 69.50p 73.50p 68.00p 70.50p 347519
27/01/2021 73.50p 77.50p 68.50p 70.50p 447855
26/01/2021 77.50p 77.50p 71.50p 72.00p 158821
25/01/2021 78.00p 78.00p 73.97p 75.00p 692426
22/01/2021 78.00p 78.00p 71.00p 76.00p 270075
21/01/2021 74.50p 77.00p 71.00p 77.00p 219755
20/01/2021 74.50p 75.00p 71.50p 73.00p 261870
19/01/2021 71.00p 75.00p 71.00p 75.00p 288927
18/01/2021 75.50p 76.00p 73.00p 74.00p 259303
15/01/2021 77.00p 77.00p 71.00p 73.50p 172062
14/01/2021 72.00p 76.50p 72.00p 75.00p 178127
13/01/2021 74.50p 77.00p 72.00p 73.00p 362911
12/01/2021 75.00p 77.50p 72.00p 72.00p 1215442
11/01/2021 69.50p 72.00p 68.23p 72.00p 4216616
08/01/2021 68.50p 70.50p 68.50p 69.00p 307018
07/01/2021 71.00p 71.00p 66.50p 69.00p 156194
06/01/2021 68.50p 72.00p 67.50p 69.75p 361969
05/01/2021 67.00p 70.50p 66.25p 69.00p 194709
04/01/2021 69.00p 71.00p 65.24p 68.00p 1746007
31/12/2020 67.00p 73.00p 66.00p 71.75p 254777
30/12/2020 66.50p 67.00p 62.50p 67.00p 51845
29/12/2020 63.50p 66.50p 63.00p 66.50p 1891181
28/12/2020 64.00p 65.00p 62.50p 63.50p 121322
24/12/2020 64.00p 65.00p 62.50p 63.50p 121322
23/12/2020 65.00p 65.00p 63.00p 64.50p 104747
22/12/2020 63.00p 66.00p 62.50p 66.00p 295684
21/12/2020 62.00p 64.50p 61.50p 64.50p 267841
18/12/2020 63.00p 66.00p 62.70p 64.50p 623518
17/12/2020 63.00p 65.00p 62.00p 64.75p 256640
16/12/2020 67.00p 67.00p 62.00p 63.00p 351757
15/12/2020 64.00p 68.00p 62.38p 67.00p 627737
14/12/2020 60.00p 64.00p 59.00p 62.50p 854716
11/12/2020 61.50p 62.00p 60.50p 60.75p 201476
10/12/2020 63.00p 63.00p 62.00p 62.00p 177244

*Close Price adjusted for both dividends and splits