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
31/07/2018 33.50p 33.78p 33.40p 33.70p 35528
30/07/2018 33.90p 34.00p 33.60p 33.75p 209076
27/07/2018 33.69p 33.78p 33.15p 33.50p 52940
26/07/2018 33.00p 33.90p 33.00p 33.30p 434568
25/07/2018 32.90p 33.36p 32.70p 32.70p 256941
24/07/2018 32.30p 33.00p 32.00p 33.00p 388133
23/07/2018 31.90p 32.30p 31.39p 31.95p 66807
20/07/2018 31.00p 31.60p 31.60p 31.60p 0
19/07/2018 31.00p 31.90p 30.12p 31.60p 588634
18/07/2018 31.00p 31.00p 30.20p 30.40p 25710
17/07/2018 31.00p 31.20p 30.21p 30.40p 141344
16/07/2018 30.32p 31.28p 30.30p 31.00p 9997
13/07/2018 30.90p 31.50p 30.32p 31.05p 256363
12/07/2018 30.50p 31.00p 30.50p 30.80p 27982
11/07/2018 30.90p 30.90p 30.25p 30.50p 5262662
10/07/2018 30.90p 31.00p 30.05p 30.55p 164747
09/07/2018 30.69p 30.69p 30.15p 30.15p 3200
06/07/2018 29.63p 30.15p 29.63p 30.15p 770
05/07/2018 31.50p 31.50p 30.07p 30.55p 3508035
04/07/2018 30.80p 31.50p 30.00p 30.80p 272260
03/07/2018 31.54p 31.54p 31.06p 31.10p 135375
02/07/2018 32.00p 32.00p 31.00p 31.40p 113592
29/06/2018 31.40p 31.50p 31.25p 31.25p 167321
28/06/2018 31.40p 31.50p 31.05p 31.10p 207182
27/06/2018 31.80p 31.80p 31.15p 31.15p 0
26/06/2018 31.80p 31.80p 30.97p 31.80p 57211
25/06/2018 31.50p 32.40p 31.35p 31.35p 223360
22/06/2018 31.50p 32.40p 31.50p 32.20p 43300
21/06/2018 31.60p 31.73p 31.55p 31.55p 538220
20/06/2018 32.40p 32.85p 32.25p 32.25p 14855
19/06/2018 32.30p 32.85p 32.25p 32.25p 1790
18/06/2018 32.85p 32.85p 31.73p 32.25p 13406
15/06/2018 32.70p 32.77p 32.43p 32.55p 756254
14/06/2018 32.70p 32.85p 32.25p 32.25p 114644
13/06/2018 32.84p 32.84p 32.45p 32.65p 24677
12/06/2018 32.90p 32.90p 31.73p 32.25p 19317
11/06/2018 32.60p 33.40p 32.21p 32.65p 143583
08/06/2018 32.60p 33.00p 32.60p 32.70p 28000
07/06/2018 32.94p 32.94p 32.68p 32.75p 1948
06/06/2018 32.90p 32.98p 32.70p 32.70p 54984
05/06/2018 32.60p 33.20p 32.50p 33.20p 63654
04/06/2018 32.60p 33.70p 32.60p 33.10p 193222
01/06/2018 33.40p 33.56p 32.73p 32.80p 239909
31/05/2018 32.40p 34.92p 31.46p 33.25p 2089972
30/05/2018 30.60p 31.50p 30.60p 31.50p 86092
29/05/2018 31.00p 31.50p 31.00p 31.50p 103047
25/05/2018 31.10p 31.50p 31.00p 31.50p 138218
24/05/2018 31.10p 32.42p 30.72p 30.75p 235795
23/05/2018 32.43p 32.43p 31.72p 31.80p 35649
22/05/2018 32.50p 32.50p 31.67p 31.80p 311015
21/05/2018 32.00p 32.43p 32.00p 32.20p 85377
18/05/2018 32.50p 32.50p 31.40p 32.00p 1258460
17/05/2018 31.33p 31.60p 31.33p 31.60p 16500
16/05/2018 32.10p 32.50p 31.60p 32.00p 579372
15/05/2018 31.40p 32.25p 30.50p 31.60p 883553
14/05/2018 31.00p 31.15p 30.35p 30.40p 143208
11/05/2018 30.50p 31.20p 30.35p 30.75p 50055
10/05/2018 31.00p 31.25p 30.10p 30.70p 446002
09/05/2018 31.00p 31.00p 30.29p 30.50p 116309
08/05/2018 31.00p 31.00p 30.50p 30.50p 7705
04/05/2018 31.00p 31.00p 30.70p 30.70p 75370
03/05/2018 31.40p 31.40p 30.60p 30.70p 181876
02/05/2018 31.00p 32.31p 31.00p 31.55p 80439
01/05/2018 31.71p 32.16p 31.00p 31.50p 144470
30/04/2018 31.50p 32.16p 30.88p 31.50p 204030
27/04/2018 31.51p 31.75p 31.51p 31.75p 10000
26/04/2018 30.30p 32.17p 30.30p 31.90p 94751
25/04/2018 32.40p 32.40p 30.60p 30.60p 26922
24/04/2018 30.30p 31.80p 30.30p 31.80p 43897
23/04/2018 32.50p 32.50p 31.04p 31.30p 98923
20/04/2018 32.25p 32.25p 31.35p 31.35p 12637
19/04/2018 32.25p 32.25p 31.51p 31.75p 119887
18/04/2018 32.00p 32.07p 31.55p 31.75p 199033
17/04/2018 31.50p 31.85p 30.42p 31.10p 98892
16/04/2018 31.50p 31.89p 30.49p 31.00p 90974
13/04/2018 31.40p 31.75p 30.36p 31.75p 181150
12/04/2018 30.30p 31.92p 29.00p 31.20p 534031
11/04/2018 30.00p 31.90p 29.16p 31.45p 491089
10/04/2018 30.00p 31.08p 29.40p 30.40p 294638
09/04/2018 31.60p 32.50p 31.34p 31.65p 1786508
06/04/2018 29.70p 30.31p 29.70p 30.10p 61435
05/04/2018 29.50p 30.17p 29.30p 30.05p 252837
04/04/2018 27.90p 31.00p 27.90p 29.10p 1037483
03/04/2018 26.42p 27.90p 26.42p 27.50p 42007
29/03/2018 27.00p 28.10p 26.05p 27.00p 600697
28/03/2018 26.50p 26.75p 26.24p 26.75p 122150
27/03/2018 27.00p 27.00p 26.54p 27.00p 134987
26/03/2018 26.00p 26.44p 25.98p 26.40p 282207
23/03/2018 26.90p 26.90p 26.10p 26.50p 95964
22/03/2018 27.00p 27.20p 26.60p 26.75p 89405
21/03/2018 27.50p 30.00p 26.00p 26.55p 1481062
20/03/2018 27.00p 27.00p 26.45p 26.80p 131386
19/03/2018 26.80p 27.00p 26.12p 26.90p 1749619
16/03/2018 25.50p 26.60p 25.31p 26.60p 847247
15/03/2018 25.20p 25.58p 25.12p 25.30p 624407
14/03/2018 25.00p 26.00p 24.60p 25.05p 298879
13/03/2018 27.00p 26.25p 26.25p 26.25p 50000
12/03/2018 27.00p 27.00p 25.52p 26.25p 17333
09/03/2018 25.53p 26.50p 25.53p 26.50p 7168
08/03/2018 25.53p 26.25p 25.53p 26.25p 2669
07/03/2018 25.50p 26.25p 25.50p 26.25p 28436
06/03/2018 26.00p 26.50p 26.10p 26.50p 0
05/03/2018 26.00p 26.70p 25.53p 26.10p 530746
02/03/2018 26.00p 26.00p 25.53p 26.00p 52987
01/03/2018 25.50p 26.00p 25.50p 25.75p 68500
28/02/2018 26.00p 26.50p 25.58p 25.75p 141859
27/02/2018 25.50p 25.50p 25.10p 25.50p 2041
26/02/2018 25.47p 25.50p 24.61p 25.50p 91882
23/02/2018 24.90p 25.47p 23.63p 25.25p 195918
22/02/2018 24.22p 24.55p 24.22p 24.55p 1000
21/02/2018 23.70p 24.41p 23.50p 24.20p 56041
20/02/2018 23.12p 24.00p 23.12p 23.95p 64393
19/02/2018 24.10p 24.11p 23.10p 23.50p 154544
16/02/2018 23.99p 23.99p 23.54p 23.85p 52747
15/02/2018 23.54p 23.95p 23.54p 23.95p 26058
14/02/2018 23.96p 23.96p 23.75p 23.75p 40000
13/02/2018 23.00p 23.90p 22.60p 23.75p 888575
12/02/2018 25.80p 25.80p 23.00p 23.65p 575689
09/02/2018 25.70p 25.70p 23.73p 24.50p 213217
08/02/2018 25.00p 25.70p 25.55p 25.55p 0
07/02/2018 25.00p 25.70p 24.50p 25.70p 227130
06/02/2018 25.10p 25.40p 24.24p 24.70p 202450
05/02/2018 26.00p 26.75p 25.29p 26.05p 230576
02/02/2018 26.80p 26.80p 26.75p 26.75p 802
01/02/2018 27.00p 27.00p 26.80p 26.80p 33481
31/01/2018 26.00p 26.80p 26.00p 26.75p 24000
30/01/2018 26.94p 26.94p 26.62p 26.75p 24978
29/01/2018 26.99p 26.99p 26.26p 26.60p 42927
26/01/2018 26.50p 27.00p 26.00p 26.75p 5841235
25/01/2018 25.08p 26.20p 25.08p 26.00p 106218
24/01/2018 25.00p 26.11p 24.60p 25.85p 2822622
23/01/2018 25.70p 25.70p 24.60p 24.80p 95697
22/01/2018 25.60p 26.00p 25.60p 26.00p 60000
19/01/2018 25.30p 25.50p 24.86p 25.40p 111803
18/01/2018 25.50p 26.22p 24.80p 24.80p 566409
17/01/2018 26.40p 26.40p 25.70p 26.00p 322427
16/01/2018 26.50p 26.60p 26.50p 26.60p 135993
15/01/2018 27.00p 27.00p 26.76p 26.85p 86171
12/01/2018 27.00p 27.00p 26.50p 26.80p 451446
11/01/2018 27.40p 28.21p 26.53p 27.00p 2723012
10/01/2018 26.21p 26.50p 26.21p 26.50p 63000
09/01/2018 26.74p 26.74p 25.85p 26.25p 25000
08/01/2018 26.30p 26.50p 26.21p 26.50p 30559
05/01/2018 26.50p 27.00p 26.00p 26.50p 140601
04/01/2018 26.80p 26.90p 26.28p 26.50p 40446
03/01/2018 26.20p 26.70p 26.00p 26.00p 89925
02/01/2018 25.70p 26.20p 25.35p 25.50p 353370
29/12/2017 26.25p 26.25p 26.25p 26.25p 166703
28/12/2017 26.00p 26.25p 26.25p 26.25p 0
27/12/2017 26.00p 26.37p 26.25p 26.25p 0
22/12/2017 26.00p 26.50p 26.37p 26.37p 0
21/12/2017 26.00p 26.80p 26.00p 26.50p 214057
20/12/2017 25.75p 26.50p 25.75p 26.50p 1250
19/12/2017 26.05p 26.50p 26.05p 26.50p 2500
18/12/2017 26.75p 26.75p 26.00p 26.50p 271594
15/12/2017 26.00p 26.62p 26.00p 26.50p 201683
14/12/2017 26.50p 27.00p 26.11p 26.25p 153012
13/12/2017 26.00p 26.75p 26.00p 26.75p 1082451
12/12/2017 26.00p 26.25p 25.87p 26.25p 114415
11/12/2017 25.50p 26.37p 25.50p 26.12p 612743
08/12/2017 25.50p 26.12p 26.00p 26.00p 0
07/12/2017 25.50p 26.25p 25.50p 26.12p 712559
06/12/2017 25.00p 25.75p 25.00p 25.62p 39449
05/12/2017 25.10p 25.75p 25.10p 25.75p 60111
04/12/2017 25.50p 26.00p 25.50p 26.00p 148919
01/12/2017 26.25p 26.25p 25.00p 25.50p 51292
30/11/2017 25.50p 25.60p 25.00p 25.25p 118507
29/11/2017 25.60p 26.00p 25.60p 26.00p 8528
28/11/2017 26.25p 26.37p 25.60p 26.00p 90179
27/11/2017 26.05p 26.25p 26.05p 26.25p 20000
24/11/2017 26.00p 26.39p 25.41p 26.25p 498844
23/11/2017 26.09p 26.25p 26.09p 26.25p 5413
22/11/2017 26.32p 26.32p 26.25p 26.25p 3777
21/11/2017 26.50p 26.50p 26.00p 26.00p 67707
20/11/2017 27.00p 27.00p 26.25p 26.25p 324234
17/11/2017 27.00p 27.00p 26.98p 27.00p 61900
16/11/2017 27.00p 26.93p 26.63p 26.75p 42000
15/11/2017 27.00p 27.00p 26.63p 26.75p 739771
14/11/2017 26.75p 27.00p 26.25p 26.75p 1036155
13/11/2017 26.50p 26.75p 26.00p 26.25p 82733
10/11/2017 26.75p 27.00p 26.00p 26.50p 27911
09/11/2017 26.75p 26.75p 26.55p 26.63p 137624
08/11/2017 26.75p 26.89p 26.75p 26.75p 121850
07/11/2017 27.00p 27.69p 26.10p 26.75p 1464254
06/11/2017 25.75p 26.90p 25.00p 26.00p 8988600
03/11/2017 25.00p 25.75p 25.00p 25.50p 1201442
02/11/2017 25.00p 25.00p 24.50p 24.75p 524764
01/11/2017 25.00p 25.75p 25.00p 25.50p 716927
31/10/2017 25.00p 25.28p 24.50p 25.00p 1229939
30/10/2017 25.00p 25.16p 24.50p 24.75p 898349
27/10/2017 24.50p 25.00p 24.05p 25.00p 558957
26/10/2017 25.00p 25.27p 24.22p 25.00p 6166935
25/10/2017 24.75p 25.00p 24.04p 24.75p 181139
24/10/2017 25.00p 25.25p 24.38p 24.38p 1282919
23/10/2017 25.00p 25.70p 25.00p 25.50p 55075
20/10/2017 25.00p 26.25p 24.06p 25.75p 1521160
19/10/2017 25.00p 25.38p 25.00p 25.13p 916862
18/10/2017 25.00p 26.25p 25.00p 25.50p 1242076
17/10/2017 25.00p 25.50p 24.70p 25.00p 1279362
16/10/2017 25.50p 25.50p 24.60p 25.25p 982898

*Close Price adjusted for both dividends and splits