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
05/10/2017 25.00p 25.00p 24.75p 25.00p 667025
04/10/2017 25.00p 25.00p 24.75p 25.00p 751476
03/10/2017 24.00p 25.13p 24.00p 25.13p 671449
02/10/2017 23.25p 24.12p 23.25p 24.12p 1541701
29/09/2017 22.75p 23.50p 22.75p 23.50p 873611
28/09/2017 22.25p 22.38p 22.25p 22.25p 29724
27/09/2017 22.25p 22.75p 22.00p 22.38p 244439
26/09/2017 23.00p 23.13p 22.50p 23.13p 380529
25/09/2017 23.00p 23.50p 23.00p 23.38p 126809
22/09/2017 24.00p 24.00p 23.25p 23.63p 360293
21/09/2017 23.50p 24.00p 23.00p 23.50p 230690
20/09/2017 24.00p 24.00p 24.00p 24.00p 355000
19/09/2017 24.00p 24.00p 24.00p 24.00p 10788
18/09/2017 24.00p 24.75p 23.75p 24.50p 106506
15/09/2017 24.00p 24.75p 23.75p 24.75p 79739
14/09/2017 24.75p 24.75p 24.75p 24.75p 30396
13/09/2017 24.00p 25.00p 23.75p 25.00p 141138
12/09/2017 24.75p 25.25p 24.50p 25.00p 85432
11/09/2017 26.00p 26.50p 24.25p 25.00p 425614
08/09/2017 24.50p 26.00p 24.50p 25.50p 382035
07/09/2017 24.50p 24.50p 24.00p 24.50p 172718
06/09/2017 24.25p 24.50p 24.25p 24.50p 28746
05/09/2017 24.50p 24.50p 24.50p 24.50p 10024
04/09/2017 24.50p 24.50p 24.50p 24.50p 9534
01/09/2017 24.00p 25.00p 24.00p 24.00p 374712
31/08/2017 24.00p 25.00p 24.00p 24.00p 238854
30/08/2017 23.50p 25.00p 23.50p 24.00p 15112
29/08/2017 23.00p 24.00p 23.00p 23.75p 58996
25/08/2017 23.50p 24.50p 23.50p 24.00p 136205
24/08/2017 23.75p 23.75p 23.75p 23.75p 29136
23/08/2017 23.75p 23.75p 23.75p 23.75p 21376
22/08/2017 24.00p 24.00p 23.25p 23.50p 144517
21/08/2017 24.50p 24.50p 24.50p 24.50p 192228
18/08/2017 25.00p 25.00p 25.00p 25.00p 10787
17/08/2017 25.00p 25.00p 24.63p 24.63p 47798
16/08/2017 25.00p 25.00p 25.00p 25.00p 21240
15/08/2017 25.50p 26.25p 24.25p 25.00p 291003
14/08/2017 25.50p 25.50p 25.50p 25.50p 5000
11/08/2017 25.00p 25.00p 25.00p 25.00p 2165
10/08/2017 25.25p 25.25p 25.00p 25.00p 354988
09/08/2017 25.00p 26.50p 25.00p 26.12p 173854
08/08/2017 25.00p 25.00p 24.50p 24.75p 221325
07/08/2017 25.75p 26.00p 24.25p 24.25p 491483
04/08/2017 24.75p 25.25p 24.00p 24.75p 187167
03/08/2017 25.00p 24.88p 24.75p 24.88p 89970
02/08/2017 25.00p 25.00p 24.25p 24.75p 45028
01/08/2017 25.25p 25.25p 24.00p 24.00p 75526
31/07/2017 25.25p 25.25p 25.00p 25.25p 27666
28/07/2017 25.25p 25.25p 24.00p 24.00p 25903
27/07/2017 24.75p 25.13p 24.75p 24.75p 20033
26/07/2017 24.75p 25.13p 24.75p 25.13p 10000
25/07/2017 24.75p 25.50p 24.75p 25.50p 223801
24/07/2017 24.00p 24.75p 24.00p 24.75p 422
21/07/2017 23.75p 24.50p 23.75p 23.75p 10053
20/07/2017 24.50p 24.75p 23.75p 23.75p 247774
19/07/2017 24.50p 24.50p 24.50p 24.50p 9
18/07/2017 25.25p 25.38p 25.25p 25.38p 4294
17/07/2017 25.25p 25.25p 25.25p 25.25p 3
14/07/2017 25.75p 25.75p 25.75p 25.75p 50000
13/07/2017 25.75p 26.12p 25.75p 26.12p 19885
12/07/2017 26.00p 25.75p 25.62p 25.62p 69748
11/07/2017 26.00p 26.25p 25.75p 25.75p 68047
10/07/2017 25.50p 25.50p 25.50p 25.50p 32405
07/07/2017 25.50p 26.00p 25.25p 25.25p 42771
06/07/2017 26.00p 26.00p 25.00p 25.50p 247460
05/07/2017 23.00p 23.13p 23.00p 23.13p 0
04/07/2017 23.00p 23.00p 22.75p 23.00p 43317
03/07/2017 22.00p 22.50p 22.00p 22.50p 36859
30/06/2017 22.50p 23.00p 22.00p 22.62p 161323
29/06/2017 22.50p 22.50p 22.50p 22.50p 20000
28/06/2017 22.25p 22.62p 22.00p 22.62p 120050
27/06/2017 22.50p 22.50p 22.00p 22.25p 137677
26/06/2017 21.50p 21.50p 21.50p 21.50p 36716
23/06/2017 21.50p 21.50p 21.50p 21.50p 153147
22/06/2017 21.00p 21.00p 21.00p 21.00p 4
21/06/2017 21.00p 21.00p 21.00p 21.00p 1
20/06/2017 21.00p 22.00p 21.00p 21.00p 51439
19/06/2017 21.00p 21.00p 21.00p 21.00p 4
16/06/2017 21.05p 21.25p 20.29p 21.25p 29499
15/06/2017 21.00p 21.50p 21.00p 21.00p 1539714
14/06/2017 21.00p 21.50p 20.00p 21.13p 335634
13/06/2017 20.42p 20.63p 20.38p 20.63p 49398
12/06/2017 20.25p 21.00p 20.25p 20.25p 71278
09/06/2017 20.50p 20.75p 19.50p 20.75p 772515
08/06/2017 21.00p 21.00p 20.63p 20.87p 210848
07/06/2017 20.56p 21.25p 20.56p 20.87p 148601
06/06/2017 20.75p 21.50p 20.75p 21.25p 1097383
05/06/2017 20.50p 21.00p 20.50p 20.75p 202724
02/06/2017 20.50p 20.98p 20.45p 20.50p 307735
01/06/2017 20.50p 21.00p 20.44p 20.50p 116366
31/05/2017 21.00p 21.00p 20.50p 21.00p 859000
30/05/2017 20.25p 20.63p 20.25p 20.50p 755228
26/05/2017 20.25p 21.50p 20.25p 20.25p 1313412
25/05/2017 21.00p 21.01p 20.75p 20.75p 834982
24/05/2017 21.00p 21.38p 21.00p 21.00p 64569
23/05/2017 21.50p 21.50p 21.00p 21.00p 1869650
22/05/2017 21.25p 21.39p 21.25p 21.25p 75669
19/05/2017 21.25p 21.41p 21.25p 21.25p 156253
18/05/2017 21.75p 21.75p 20.75p 21.25p 1814967
17/05/2017 21.00p 21.49p 21.00p 21.00p 118796
16/05/2017 21.50p 21.50p 21.00p 21.00p 172129
15/05/2017 21.00p 21.40p 20.94p 21.00p 427577
12/05/2017 21.45p 21.45p 20.96p 21.25p 26672
11/05/2017 21.50p 21.50p 20.87p 20.87p 1875638
10/05/2017 20.50p 21.56p 20.50p 21.00p 2391636
09/05/2017 21.17p 21.17p 20.87p 21.00p 87857
08/05/2017 21.00p 21.19p 20.87p 20.87p 575714
05/05/2017 21.00p 21.25p 20.65p 20.87p 830044
04/05/2017 21.00p 21.42p 20.75p 20.75p 1186000
03/05/2017 21.00p 21.50p 21.00p 21.00p 10055756
02/05/2017 21.25p 21.50p 21.13p 21.38p 9404024
28/04/2017 21.50p 21.50p 21.00p 21.25p 319159
27/04/2017 21.15p 21.49p 21.13p 21.25p 50970
26/04/2017 21.25p 21.50p 21.00p 21.50p 1331579
25/04/2017 21.44p 21.50p 21.25p 21.38p 232285
24/04/2017 21.50p 21.50p 21.31p 21.50p 164215
21/04/2017 21.25p 21.50p 21.25p 21.50p 730000
20/04/2017 21.50p 21.50p 21.30p 21.50p 2286200
19/04/2017 21.25p 21.81p 21.00p 21.38p 851312
18/04/2017 21.06p 21.25p 20.59p 21.25p 100040
13/04/2017 21.50p 21.50p 20.98p 21.25p 474392
12/04/2017 21.50p 21.87p 21.28p 21.50p 1844030
11/04/2017 21.50p 21.50p 21.00p 21.38p 902131
10/04/2017 21.50p 21.81p 21.20p 21.75p 1713926
07/04/2017 21.50p 21.75p 21.27p 21.50p 1133245
06/04/2017 21.50p 21.63p 21.25p 21.63p 301502
05/04/2017 21.25p 21.69p 21.25p 21.38p 1216524
04/04/2017 21.00p 21.19p 20.50p 21.00p 890217
03/04/2017 21.25p 21.70p 21.13p 21.38p 801907
31/03/2017 21.25p 21.88p 21.25p 21.50p 546288
30/03/2017 21.25p 21.50p 21.00p 21.25p 2227939
29/03/2017 21.00p 21.50p 21.00p 21.38p 668795
28/03/2017 20.75p 21.25p 20.75p 21.25p 1657685
27/03/2017 21.00p 21.08p 20.50p 21.00p 733464
24/03/2017 20.50p 21.50p 20.30p 21.50p 3614415
23/03/2017 20.50p 21.00p 20.19p 20.50p 1459655
22/03/2017 20.25p 20.75p 19.50p 20.38p 2695398
21/03/2017 19.00p 20.50p 19.00p 20.00p 2160128
20/03/2017 19.25p 19.75p 18.50p 19.50p 12400761
17/03/2017 18.00p 18.50p 17.90p 18.00p 622248
16/03/2017 18.25p 18.33p 18.00p 18.00p 385648
15/03/2017 19.00p 19.00p 17.25p 18.50p 956078
14/03/2017 18.25p 18.63p 18.06p 18.63p 1767269
13/03/2017 18.25p 18.64p 18.25p 18.50p 129021
10/03/2017 18.00p 18.38p 17.90p 18.25p 996129
09/03/2017 18.50p 18.75p 18.00p 18.13p 793528
08/03/2017 18.25p 18.97p 18.25p 18.75p 2512264
07/03/2017 18.50p 18.50p 18.13p 18.50p 541700
06/03/2017 18.00p 18.25p 17.75p 18.25p 438348
03/03/2017 18.00p 18.25p 17.20p 17.87p 361774
02/03/2017 18.11p 18.11p 17.85p 18.00p 112932
01/03/2017 18.50p 18.50p 17.63p 17.63p 440994
28/02/2017 18.25p 18.35p 18.00p 18.25p 370000
27/02/2017 18.50p 18.87p 17.21p 18.38p 447130
24/02/2017 18.50p 18.54p 18.50p 18.50p 90026
23/02/2017 18.53p 18.63p 18.51p 18.63p 77963
22/02/2017 18.75p 18.75p 18.50p 18.63p 187782
21/02/2017 19.00p 19.12p 18.75p 18.75p 461366
20/02/2017 19.00p 19.19p 18.76p 18.88p 202377
17/02/2017 18.50p 19.50p 18.50p 19.00p 770030
16/02/2017 18.50p 18.75p 18.34p 18.38p 887207
15/02/2017 18.25p 18.38p 18.00p 18.38p 158906
14/02/2017 18.19p 18.25p 18.13p 18.25p 62440
13/02/2017 18.50p 18.50p 17.75p 18.13p 209569
10/02/2017 18.05p 18.05p 17.50p 18.00p 201147
09/02/2017 17.75p 17.81p 17.25p 17.50p 614764
08/02/2017 18.50p 18.50p 17.00p 18.00p 557323
07/02/2017 18.00p 18.25p 17.51p 18.25p 284716
06/02/2017 17.75p 17.75p 17.38p 17.63p 359985
03/02/2017 16.50p 17.45p 16.06p 17.38p 1894789
02/02/2017 17.00p 17.06p 16.25p 16.37p 1671852
01/02/2017 17.25p 17.44p 17.00p 17.13p 233712
31/01/2017 16.75p 17.25p 16.50p 17.25p 458520
30/01/2017 16.75p 17.25p 16.75p 17.13p 417841
27/01/2017 17.00p 17.19p 16.75p 17.00p 337669
26/01/2017 16.50p 18.00p 16.50p 17.25p 406920
25/01/2017 16.50p 17.00p 16.25p 16.25p 552233
24/01/2017 16.25p 17.00p 15.56p 16.50p 7372492
23/01/2017 16.50p 16.50p 16.00p 16.00p 665854
20/01/2017 17.50p 17.50p 16.63p 16.75p 798381
19/01/2017 18.00p 18.00p 17.25p 17.25p 694922
18/01/2017 18.00p 18.00p 17.76p 18.00p 48033
17/01/2017 18.20p 18.38p 18.08p 18.25p 139926
16/01/2017 17.75p 18.00p 17.75p 18.00p 131581
13/01/2017 18.39p 18.39p 17.87p 18.00p 103024
12/01/2017 17.87p 18.13p 17.87p 18.13p 21862
11/01/2017 17.79p 18.24p 17.79p 18.13p 165234
10/01/2017 18.25p 18.56p 17.90p 18.13p 674129
09/01/2017 18.00p 18.65p 17.83p 18.25p 698497
06/01/2017 16.88p 17.13p 16.85p 17.13p 26568
05/01/2017 17.25p 17.89p 17.13p 17.13p 99896
04/01/2017 16.50p 17.75p 16.50p 17.13p 768444
03/01/2017 17.00p 18.50p 16.50p 17.00p 457099
30/12/2016 17.00p 17.13p 17.00p 17.13p 10307
29/12/2016 17.00p 17.96p 17.00p 17.13p 20500
28/12/2016 17.25p 17.96p 16.95p 17.25p 104571
23/12/2016 16.50p 17.50p 16.50p 17.50p 40128
22/12/2016 17.50p 17.50p 16.83p 17.25p 116996
21/12/2016 17.00p 17.50p 16.92p 17.38p 328061
20/12/2016 17.25p 17.25p 16.50p 17.25p 130394

*Close Price adjusted for both dividends and splits