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
07/03/2016 9.76p 10.61p 9.76p 10.25p 67370
04/03/2016 10.25p 11.00p 10.00p 10.25p 35520
03/03/2016 9.01p 10.68p 9.01p 10.00p 129100
02/03/2016 10.54p 10.63p 10.23p 10.23p 20000
01/03/2016 11.00p 11.00p 10.00p 10.63p 165387
29/02/2016 11.00p 11.13p 11.00p 11.13p 54813
26/02/2016 11.25p 11.25p 10.00p 11.13p 145900
25/02/2016 10.45p 10.80p 10.45p 10.63p 50287
24/02/2016 10.64p 10.64p 10.14p 10.38p 11859
23/02/2016 11.00p 11.00p 10.04p 10.25p 101000
22/02/2016 9.86p 10.15p 9.86p 10.13p 24383
19/02/2016 9.54p 10.30p 9.54p 10.13p 17188
18/02/2016 10.14p 10.14p 9.64p 10.00p 56801
17/02/2016 9.64p 10.00p 9.64p 10.00p 1893
16/02/2016 9.01p 10.13p 10.00p 10.00p 0
15/02/2016 9.01p 10.23p 8.97p 10.13p 279246
12/02/2016 9.70p 10.75p 9.26p 10.00p 80414
11/02/2016 10.75p 11.00p 10.00p 10.38p 853250
10/02/2016 10.69p 10.69p 10.00p 10.00p 99834
09/02/2016 9.25p 10.24p 9.25p 10.00p 92000
08/02/2016 9.21p 9.60p 9.21p 9.38p 76563
05/02/2016 9.04p 9.75p 9.00p 9.38p 1032051
04/02/2016 9.13p 9.18p 8.88p 8.88p 54000
03/02/2016 8.00p 9.21p 8.00p 8.95p 11714597
02/02/2016 8.30p 8.30p 8.07p 8.25p 50888
01/02/2016 8.51p 8.51p 8.10p 8.25p 111327
29/01/2016 9.50p 9.50p 8.00p 8.50p 532500
28/01/2016 9.49p 9.49p 8.25p 9.00p 205193
27/01/2016 8.50p 8.96p 8.47p 8.75p 40529
26/01/2016 8.75p 9.49p 7.75p 8.75p 509046
25/01/2016 9.00p 9.40p 8.80p 9.25p 36531
22/01/2016 9.50p 9.50p 8.76p 9.40p 59497
21/01/2016 9.20p 9.22p 8.80p 9.00p 214168
20/01/2016 9.20p 9.48p 9.20p 9.48p 30000
19/01/2016 9.84p 9.84p 9.04p 9.42p 48285
18/01/2016 9.20p 10.00p 9.11p 9.41p 177155
15/01/2016 9.25p 9.50p 9.08p 9.13p 13204050
14/01/2016 9.51p 10.25p 9.00p 9.88p 19315096
13/01/2016 9.86p 10.00p 9.60p 10.00p 38887
12/01/2016 9.51p 10.25p 9.00p 10.00p 746104
11/01/2016 10.00p 10.18p 9.25p 9.51p 186433
08/01/2016 10.50p 10.63p 10.18p 10.25p 312791
07/01/2016 11.25p 11.40p 10.75p 10.75p 196419
06/01/2016 11.40p 11.75p 11.40p 11.75p 4922
05/01/2016 11.32p 11.50p 11.24p 11.50p 21026
04/01/2016 11.62p 12.00p 11.13p 11.38p 102000
31/12/2015 10.75p 12.00p 10.75p 12.00p 115700
30/12/2015 12.19p 12.25p 11.50p 12.00p 20815
29/12/2015 11.50p 12.25p 11.50p 12.25p 169557
24/12/2015 12.32p 12.32p 11.75p 11.75p 24260
23/12/2015 11.00p 12.00p 10.50p 11.25p 224095
22/12/2015 13.25p 13.50p 11.72p 12.00p 200317
21/12/2015 11.00p 12.00p 11.00p 11.88p 277123
18/12/2015 11.25p 11.50p 11.25p 11.50p 91000
17/12/2015 12.03p 12.60p 11.88p 11.88p 17202
16/12/2015 12.00p 12.00p 11.75p 12.00p 0
15/12/2015 12.00p 13.50p 11.00p 11.75p 238467
14/12/2015 10.50p 11.25p 10.50p 11.25p 1107514
11/12/2015 10.50p 11.97p 10.50p 10.75p 1310486
10/12/2015 10.50p 11.46p 10.50p 11.25p 32535
09/12/2015 10.50p 11.25p 10.50p 11.25p 901346
08/12/2015 10.50p 11.25p 10.25p 11.25p 65092
07/12/2015 10.50p 11.20p 10.25p 10.50p 469773
04/12/2015 10.50p 10.63p 10.38p 10.38p 93073
03/12/2015 10.60p 10.94p 10.10p 10.63p 240148
02/12/2015 10.50p 11.63p 10.50p 10.75p 57530
01/12/2015 11.50p 12.00p 11.32p 11.63p 1374823
30/11/2015 11.00p 12.50p 10.22p 12.00p 510198
27/11/2015 10.50p 11.62p 10.14p 10.25p 2390743
26/11/2015 11.00p 12.75p 7.00p 10.13p 11460488
25/11/2015 14.00p 15.75p 13.00p 14.50p 79607
24/11/2015 13.25p 13.75p 13.75p 13.75p 0
23/11/2015 13.25p 14.50p 13.25p 13.75p 71664
20/11/2015 15.50p 14.50p 14.25p 14.50p 0
19/11/2015 15.50p 15.50p 14.25p 14.25p 5000
18/11/2015 14.50p 14.50p 13.00p 14.25p 57673
17/11/2015 14.00p 15.00p 13.20p 13.75p 86606
16/11/2015 14.50p 14.50p 13.75p 13.75p 41291
13/11/2015 13.50p 15.00p 13.25p 13.75p 820610
12/11/2015 15.00p 16.00p 14.00p 14.25p 323210
11/11/2015 17.00p 17.00p 13.50p 14.62p 277105
10/11/2015 16.75p 16.75p 14.25p 14.88p 50940
09/11/2015 16.00p 16.50p 14.75p 15.00p 188593
06/11/2015 15.75p 16.00p 14.55p 15.00p 297606
05/11/2015 15.00p 16.50p 15.00p 15.50p 360629
04/11/2015 16.50p 17.00p 16.25p 17.00p 72899
03/11/2015 17.50p 17.75p 17.50p 17.50p 82500
02/11/2015 17.50p 18.50p 17.50p 17.75p 30014
30/10/2015 17.00p 18.75p 17.00p 18.50p 67988
29/10/2015 19.00p 19.00p 17.50p 18.63p 165627
28/10/2015 18.53p 19.12p 18.53p 18.88p 39862
27/10/2015 19.00p 19.53p 18.63p 18.63p 169127
26/10/2015 20.50p 20.75p 18.50p 19.50p 4457326
23/10/2015 21.25p 21.85p 20.96p 21.50p 44437
22/10/2015 21.25p 21.25p 20.75p 21.00p 208574
21/10/2015 20.75p 22.70p 20.50p 20.50p 61411
20/10/2015 20.75p 21.62p 20.50p 21.50p 37119
19/10/2015 23.45p 23.45p 20.75p 20.75p 116059
16/10/2015 20.50p 22.40p 20.50p 20.50p 101154
15/10/2015 22.40p 22.40p 21.75p 21.75p 8872
14/10/2015 20.75p 21.78p 20.75p 21.63p 111256
13/10/2015 21.75p 21.75p 21.13p 21.75p 0
12/10/2015 21.75p 21.75p 21.13p 21.13p 25000
09/10/2015 21.75p 22.20p 21.00p 21.63p 86150
08/10/2015 22.13p 22.13p 21.00p 21.00p 52447
07/10/2015 21.75p 22.14p 21.03p 21.25p 34613
06/10/2015 22.00p 22.00p 22.00p 22.00p 20171
05/10/2015 22.25p 22.28p 21.50p 21.50p 12885
02/10/2015 21.63p 22.55p 21.63p 22.13p 9239
01/10/2015 21.03p 22.57p 21.00p 21.63p 27484
30/09/2015 21.00p 22.00p 21.00p 21.00p 232234
29/09/2015 21.00p 22.13p 21.00p 22.13p 163627
28/09/2015 23.25p 23.85p 22.50p 22.50p 219548
25/09/2015 22.01p 22.58p 22.01p 22.38p 34759
24/09/2015 22.00p 22.50p 21.65p 22.50p 72500
23/09/2015 21.00p 21.50p 21.00p 21.50p 128000
22/09/2015 22.50p 22.50p 20.02p 21.00p 321172
21/09/2015 23.04p 23.46p 23.04p 23.25p 20984
18/09/2015 22.92p 23.75p 22.92p 23.25p 141843
17/09/2015 21.24p 23.50p 21.24p 23.50p 48672
16/09/2015 23.46p 23.46p 22.25p 23.25p 56932
15/09/2015 23.00p 23.70p 22.25p 22.25p 217543
14/09/2015 22.50p 22.50p 21.25p 21.25p 55249
11/09/2015 20.27p 22.30p 20.27p 22.00p 121965
10/09/2015 21.06p 21.25p 21.06p 21.25p 40000
09/09/2015 21.60p 21.75p 21.25p 21.25p 23467
08/09/2015 22.50p 22.50p 21.60p 21.75p 83184
07/09/2015 22.50p 23.01p 22.15p 22.50p 155638
04/09/2015 21.75p 21.75p 21.75p 21.75p 14894
03/09/2015 22.43p 22.43p 21.75p 21.75p 13846
02/09/2015 21.72p 22.98p 21.72p 21.88p 62319
01/09/2015 21.60p 22.48p 21.00p 21.75p 145443
28/08/2015 22.50p 22.50p 22.18p 22.38p 259689
27/08/2015 22.00p 22.50p 22.00p 22.25p 381694
26/08/2015 20.25p 22.50p 20.00p 22.50p 785052
25/08/2015 23.00p 23.00p 22.00p 22.25p 1777912
24/08/2015 21.50p 22.90p 20.48p 22.25p 1530334
21/08/2015 20.30p 21.50p 20.00p 21.50p 1956919
20/08/2015 21.00p 21.00p 20.47p 20.63p 78290
19/08/2015 21.50p 22.75p 20.00p 20.38p 232002
18/08/2015 20.25p 22.00p 20.25p 21.50p 90745
17/08/2015 21.75p 21.75p 20.25p 21.75p 99630
14/08/2015 22.75p 22.75p 21.00p 21.50p 14288
13/08/2015 22.75p 22.75p 20.75p 21.75p 132354
12/08/2015 21.50p 21.50p 21.50p 21.50p 18653
11/08/2015 23.00p 23.00p 21.75p 21.75p 10000
10/08/2015 22.00p 22.00p 21.75p 21.75p 55500
07/08/2015 22.00p 22.00p 20.86p 22.00p 10353
06/08/2015 21.50p 21.75p 20.00p 21.50p 4735571
05/08/2015 20.00p 20.75p 20.00p 20.75p 200000
04/08/2015 20.25p 20.50p 20.25p 20.50p 22136
03/08/2015 20.00p 21.00p 20.00p 21.00p 211101
31/07/2015 20.43p 20.50p 20.43p 20.50p 500
30/07/2015 20.00p 20.50p 20.00p 20.50p 50000
29/07/2015 20.00p 20.50p 20.00p 20.50p 20000
28/07/2015 20.00p 20.75p 20.00p 20.50p 4500
27/07/2015 20.00p 20.75p 20.00p 20.75p 10000
24/07/2015 20.00p 20.75p 20.00p 20.75p 184656
23/07/2015 21.00p 21.00p 20.75p 20.75p 12000
22/07/2015 21.75p 21.75p 21.00p 21.00p 0
21/07/2015 21.75p 21.75p 20.30p 21.75p 37857
20/07/2015 21.14p 21.00p 21.00p 21.00p 0
17/07/2015 21.14p 21.00p 20.87p 21.00p 0
16/07/2015 21.14p 21.14p 20.00p 20.87p 36087
15/07/2015 22.00p 20.87p 20.87p 20.87p 0
14/07/2015 22.00p 21.00p 20.87p 20.87p 0
13/07/2015 22.00p 22.00p 21.00p 21.00p 37500
10/07/2015 21.50p 21.50p 20.00p 20.75p 54190
09/07/2015 21.50p 21.50p 21.25p 21.25p 25000
08/07/2015 20.00p 21.50p 21.25p 21.25p 0
07/07/2015 20.00p 21.50p 20.00p 21.50p 42108
06/07/2015 20.70p 21.25p 20.50p 21.25p 8900
03/07/2015 21.00p 21.00p 20.00p 20.50p 3865000
02/07/2015 20.50p 20.56p 18.32p 20.50p 40015
01/07/2015 20.33p 20.50p 20.33p 20.50p 35770
30/06/2015 21.00p 21.00p 20.38p 20.38p 120400
29/06/2015 20.00p 20.70p 20.00p 20.63p 328041
26/06/2015 21.00p 21.50p 21.00p 21.50p 0
25/06/2015 21.00p 21.10p 20.21p 21.00p 94489
24/06/2015 20.50p 21.00p 20.20p 21.00p 182039
23/06/2015 22.10p 22.10p 21.00p 21.50p 102255
22/06/2015 21.31p 22.00p 21.31p 21.50p 94854
19/06/2015 21.31p 22.00p 21.31p 22.00p 150
18/06/2015 21.00p 22.00p 22.00p 22.00p 0
17/06/2015 21.00p 22.20p 21.00p 22.00p 314391
16/06/2015 22.97p 22.00p 22.00p 22.00p 0
15/06/2015 22.97p 22.97p 21.31p 22.00p 28500
12/06/2015 21.40p 21.60p 21.40p 21.50p 13628
11/06/2015 22.33p 22.33p 21.30p 21.50p 324095
10/06/2015 22.00p 22.00p 21.00p 21.50p 93900
09/06/2015 22.75p 22.75p 21.00p 21.88p 53829
08/06/2015 21.00p 22.97p 21.00p 21.25p 177828
05/06/2015 21.86p 22.00p 21.25p 22.00p 68676
04/06/2015 24.00p 24.00p 22.00p 22.00p 45000
03/06/2015 24.00p 24.00p 22.06p 22.50p 330572
02/06/2015 22.00p 22.23p 22.00p 22.00p 88953
01/06/2015 22.00p 23.00p 21.75p 21.75p 55832
29/05/2015 22.34p 22.50p 22.00p 22.50p 488802
28/05/2015 22.00p 23.00p 22.00p 22.50p 126577
27/05/2015 23.00p 24.20p 23.00p 23.50p 1459429

*Close Price adjusted for both dividends and splits