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
14/11/2024 25.40p 26.30p 25.00p 25.40p 308711
13/11/2024 26.20p 28.80p 24.90p 25.70p 400387
12/11/2024 27.20p 28.10p 26.30p 26.80p 167317
11/11/2024 27.30p 28.80p 27.30p 28.15p 252303
08/11/2024 27.30p 28.02p 27.40p 27.65p 141736
07/11/2024 27.30p 28.12p 27.30p 27.50p 216761
06/11/2024 27.40p 28.31p 26.10p 28.20p 771185
05/11/2024 27.10p 27.76p 26.60p 27.20p 88274
04/11/2024 27.10p 27.90p 27.10p 27.30p 42709
01/11/2024 27.10p 28.40p 27.00p 27.00p 611512
31/10/2024 27.60p 27.70p 26.10p 27.70p 90567
30/10/2024 26.90p 28.03p 26.50p 27.70p 392402
29/10/2024 26.90p 26.96p 26.50p 26.70p 2499697
28/10/2024 26.60p 27.20p 26.20p 26.20p 242737
25/10/2024 27.10p 27.30p 26.50p 26.85p 46006
24/10/2024 27.10p 27.20p 26.50p 26.85p 906143
23/10/2024 27.10p 27.20p 26.70p 26.95p 313822
22/10/2024 27.50p 27.64p 26.63p 26.85p 964051
21/10/2024 29.30p 29.30p 27.26p 27.75p 282170
18/10/2024 29.30p 29.80p 28.50p 29.15p 2723166
17/10/2024 30.00p 30.75p 29.30p 30.00p 4109242
16/10/2024 30.00p 30.50p 29.20p 29.80p 1798332
15/10/2024 30.00p 30.60p 30.00p 30.60p 399082
14/10/2024 30.00p 30.90p 30.00p 30.80p 12652
11/10/2024 29.50p 31.00p 30.32p 30.55p 27990
10/10/2024 29.50p 30.61p 30.00p 30.45p 289449
09/10/2024 29.50p 30.67p 29.50p 30.55p 30100
08/10/2024 30.20p 31.00p 29.60p 30.00p 321605
07/10/2024 30.50p 30.84p 30.00p 30.60p 97491
04/10/2024 30.40p 30.50p 29.34p 30.40p 33668
03/10/2024 29.00p 30.90p 29.00p 29.95p 782940
02/10/2024 30.10p 30.90p 29.80p 30.90p 1297962
01/10/2024 30.00p 30.20p 29.34p 29.70p 992520
30/09/2024 30.00p 30.60p 29.10p 30.50p 452093
27/09/2024 29.60p 30.45p 29.20p 29.50p 556612
26/09/2024 29.90p 30.00p 29.11p 29.50p 740099
25/09/2024 30.20p 30.90p 29.60p 30.00p 1455405
24/09/2024 28.00p 30.90p 28.00p 30.35p 1634440
23/09/2024 28.90p 29.00p 27.73p 28.50p 284582
20/09/2024 27.80p 28.55p 27.50p 27.80p 81677
19/09/2024 27.00p 28.22p 27.28p 28.05p 32786
18/09/2024 27.00p 28.33p 27.00p 28.05p 733118
17/09/2024 27.60p 27.74p 27.10p 27.25p 228712
16/09/2024 28.00p 28.40p 27.50p 27.50p 616647
13/09/2024 27.80p 29.03p 28.75p 28.75p 216661
12/09/2024 27.80p 29.30p 27.80p 28.70p 241963
11/09/2024 28.40p 29.40p 27.60p 28.50p 609468
10/09/2024 29.30p 29.30p 27.50p 28.65p 165361
09/09/2024 29.00p 29.40p 27.95p 28.55p 285910
06/09/2024 27.70p 28.25p 27.50p 27.95p 396854
05/09/2024 27.50p 28.39p 26.97p 28.35p 898085
04/09/2024 26.50p 28.90p 26.50p 27.70p 75571
03/09/2024 26.90p 28.90p 26.90p 27.90p 95271
02/09/2024 27.00p 28.90p 26.50p 27.20p 519459
30/08/2024 27.10p 27.95p 27.00p 27.95p 127421
29/08/2024 28.90p 28.90p 27.10p 27.45p 167898
28/08/2024 27.10p 28.90p 27.10p 27.10p 84532
27/08/2024 27.60p 29.00p 26.70p 28.00p 116084
23/08/2024 27.80p 28.90p 27.50p 28.20p 4231
22/08/2024 27.80p 29.00p 27.00p 27.45p 425896
21/08/2024 27.80p 28.25p 27.00p 27.75p 337378
20/08/2024 27.80p 28.25p 27.00p 27.45p 542394
19/08/2024 28.80p 28.90p 27.60p 28.00p 41351
16/08/2024 27.40p 29.00p 27.83p 28.00p 70120
15/08/2024 27.40p 28.25p 27.40p 27.40p 48552
14/08/2024 27.70p 28.90p 27.50p 28.20p 94914
13/08/2024 27.20p 28.50p 27.00p 28.50p 326357
12/08/2024 27.80p 28.50p 27.80p 27.80p 119350
09/08/2024 26.30p 29.00p 26.30p 27.80p 346195
08/08/2024 26.30p 27.07p 26.30p 26.30p 21296
07/08/2024 26.90p 27.16p 26.50p 26.95p 28174
06/08/2024 26.90p 27.50p 26.23p 26.80p 139160
05/08/2024 26.60p 27.50p 25.93p 26.45p 499291
02/08/2024 27.20p 27.79p 26.60p 26.60p 98800
01/08/2024 27.90p 28.00p 27.40p 27.75p 200254
31/07/2024 27.70p 28.00p 27.20p 27.20p 473827
30/07/2024 28.30p 28.30p 26.87p 27.80p 511850
29/07/2024 28.00p 29.90p 27.50p 27.50p 158684
26/07/2024 28.60p 31.10p 28.10p 29.15p 77326
25/07/2024 29.00p 29.90p 28.00p 28.00p 491749
24/07/2024 31.00p 31.88p 28.20p 28.95p 831266
23/07/2024 30.40p 31.30p 29.40p 31.00p 104292
22/07/2024 30.50p 31.20p 29.50p 29.95p 286756
19/07/2024 32.40p 32.90p 30.20p 31.20p 166636
18/07/2024 32.40p 32.90p 30.30p 30.65p 843094
17/07/2024 30.30p 31.90p 30.30p 30.60p 261159
16/07/2024 30.30p 30.76p 30.10p 30.55p 330927
15/07/2024 31.50p 31.85p 30.10p 31.10p 44799
12/07/2024 31.50p 31.50p 30.90p 31.25p 160866
11/07/2024 32.40p 32.50p 31.00p 31.85p 57981
10/07/2024 28.70p 31.90p 27.63p 31.85p 1666699
09/07/2024 28.70p 28.70p 27.90p 28.30p 78676
08/07/2024 28.60p 28.35p 28.00p 28.35p 71885
05/07/2024 28.60p 28.30p 28.12p 28.30p 16161
04/07/2024 28.60p 28.70p 28.00p 28.70p 51405
03/07/2024 28.60p 28.60p 27.82p 28.30p 14161
02/07/2024 28.60p 28.70p 27.00p 28.05p 117013
01/07/2024 28.60p 28.60p 27.10p 27.95p 35290
28/06/2024 28.60p 28.70p 27.00p 28.70p 1610742
27/06/2024 27.00p 27.85p 27.00p 27.85p 25114
26/06/2024 28.10p 28.10p 27.00p 27.65p 96278
25/06/2024 28.20p 28.60p 27.00p 28.05p 54034
24/06/2024 28.20p 28.20p 27.10p 27.85p 24310
21/06/2024 28.20p 28.40p 27.50p 27.70p 88704
20/06/2024 27.60p 28.20p 27.60p 28.20p 68584
19/06/2024 27.80p 28.65p 27.80p 28.65p 199653
18/06/2024 28.40p 28.90p 28.00p 28.35p 95576
17/06/2024 28.30p 28.40p 28.07p 28.35p 53515
14/06/2024 29.00p 30.40p 28.31p 28.45p 196618
13/06/2024 28.70p 29.30p 28.51p 28.90p 127955
12/06/2024 28.70p 29.70p 28.66p 29.20p 75840
11/06/2024 28.70p 29.40p 28.60p 28.95p 265127
10/06/2024 29.00p 30.00p 28.70p 29.00p 225489
07/06/2024 29.50p 30.50p 29.12p 29.40p 268802
06/06/2024 30.60p 30.69p 29.18p 29.75p 793138
05/06/2024 31.20p 32.20p 30.70p 30.70p 328141
04/06/2024 31.60p 32.90p 31.20p 31.80p 245495
03/06/2024 31.80p 32.90p 31.60p 31.60p 428115
31/05/2024 32.20p 32.70p 32.00p 32.45p 517431
30/05/2024 31.60p 32.90p 31.60p 32.70p 171789
29/05/2024 32.20p 32.83p 31.80p 32.60p 378066
28/05/2024 32.60p 32.70p 31.90p 32.00p 945773
24/05/2024 32.90p 33.00p 31.90p 33.00p 347081
23/05/2024 32.00p 33.00p 31.80p 33.00p 635777
22/05/2024 32.10p 32.85p 31.68p 32.50p 2125884
21/05/2024 32.20p 32.90p 32.20p 32.20p 66041
20/05/2024 32.60p 33.00p 32.33p 32.55p 151755
17/05/2024 32.60p 33.70p 32.20p 33.00p 215655
16/05/2024 33.00p 33.80p 32.45p 33.00p 221633
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

*Close Price adjusted for both dividends and splits