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
26/05/2015 23.00p 23.60p 23.00p 23.50p 35400
22/05/2015 23.02p 23.85p 23.02p 23.50p 28963
21/05/2015 23.00p 24.00p 23.00p 23.50p 109581
20/05/2015 23.10p 23.50p 23.10p 23.50p 1700
19/05/2015 24.00p 23.50p 23.50p 23.50p 0
18/05/2015 24.00p 24.00p 23.13p 23.50p 23521
15/05/2015 23.00p 23.80p 22.70p 23.50p 231778
14/05/2015 23.50p 24.30p 23.03p 23.25p 150763
13/05/2015 24.50p 25.00p 23.52p 24.00p 530034
12/05/2015 23.00p 24.00p 22.50p 23.50p 194300
11/05/2015 23.00p 23.50p 23.00p 23.50p 219412
08/05/2015 23.00p 23.50p 22.40p 23.50p 64810
07/05/2015 23.00p 23.00p 22.01p 23.00p 46885
06/05/2015 22.00p 23.00p 21.94p 23.00p 293052
05/05/2015 20.77p 22.75p 20.77p 22.75p 15419
01/05/2015 21.25p 21.25p 20.76p 21.00p 48784
30/04/2015 21.50p 22.25p 20.51p 21.00p 76100
29/04/2015 21.00p 21.80p 20.28p 21.25p 127443
28/04/2015 23.50p 23.50p 21.75p 22.13p 36514
27/04/2015 21.65p 23.10p 21.65p 22.50p 23006
24/04/2015 23.25p 23.25p 21.65p 22.75p 24593
23/04/2015 25.04p 25.04p 21.90p 22.50p 2087732
22/04/2015 22.25p 22.77p 22.13p 22.13p 73875
21/04/2015 23.00p 23.00p 21.19p 22.00p 138832
20/04/2015 22.00p 22.29p 21.70p 22.13p 496862
17/04/2015 21.00p 21.50p 20.25p 21.50p 515354
16/04/2015 21.00p 21.40p 20.50p 21.25p 254959
15/04/2015 20.50p 20.84p 20.35p 20.75p 66626
14/04/2015 21.00p 21.00p 20.33p 20.75p 457399
13/04/2015 21.00p 22.00p 20.22p 21.13p 128036
10/04/2015 22.00p 22.00p 19.00p 21.25p 196550
09/04/2015 20.50p 21.60p 20.50p 21.00p 112179
08/04/2015 21.00p 21.75p 20.00p 20.87p 160015
07/04/2015 20.00p 20.50p 19.00p 20.50p 459132
02/04/2015 19.50p 20.50p 18.29p 19.00p 2889911
01/04/2015 21.75p 21.75p 19.50p 20.00p 2827834
31/03/2015 20.70p 21.96p 20.00p 21.00p 39701
30/03/2015 22.00p 22.60p 19.95p 21.00p 293614
27/03/2015 22.50p 25.00p 22.01p 23.00p 705167
26/03/2015 23.75p 24.00p 22.81p 23.25p 4196985
25/03/2015 23.60p 25.00p 23.60p 24.50p 106081
24/03/2015 25.00p 25.25p 23.57p 24.00p 120060
23/03/2015 24.00p 25.00p 24.00p 24.25p 234023
20/03/2015 21.50p 23.72p 21.25p 23.50p 946398
19/03/2015 20.00p 22.00p 19.25p 22.00p 2326632
18/03/2015 21.00p 22.00p 20.00p 20.00p 3030957
17/03/2015 21.75p 21.75p 20.50p 21.00p 6676797
16/03/2015 22.00p 22.81p 19.17p 20.50p 6483262
13/03/2015 24.00p 24.50p 23.87p 24.25p 90734
12/03/2015 23.50p 23.75p 23.50p 23.75p 18000
11/03/2015 23.75p 24.40p 23.50p 24.00p 32871
10/03/2015 23.00p 23.75p 22.75p 23.75p 63000
09/03/2015 23.25p 23.50p 22.94p 23.00p 247528
06/03/2015 23.50p 24.00p 23.27p 23.63p 55602
05/03/2015 23.00p 23.50p 23.00p 23.25p 90717
04/03/2015 24.00p 24.02p 22.81p 23.00p 98852
03/03/2015 24.00p 24.12p 23.40p 23.75p 567208
02/03/2015 24.50p 24.50p 24.00p 24.12p 139823
27/02/2015 24.00p 24.85p 23.75p 24.12p 98296
26/02/2015 24.00p 25.66p 23.80p 24.88p 211826
25/02/2015 24.00p 25.27p 23.77p 24.38p 194657
24/02/2015 24.00p 25.50p 24.00p 24.00p 1432814
23/02/2015 23.25p 24.00p 23.00p 23.25p 210051
20/02/2015 25.25p 25.50p 23.25p 24.12p 47015
19/02/2015 24.00p 24.00p 23.25p 23.25p 193492
18/02/2015 24.50p 24.52p 23.96p 24.00p 250244
17/02/2015 25.00p 25.82p 24.50p 25.25p 98477
16/02/2015 24.00p 25.50p 24.00p 25.50p 383300
13/02/2015 24.00p 25.00p 23.50p 24.25p 179296
12/02/2015 21.00p 23.54p 21.00p 23.50p 4081447
11/02/2015 21.50p 22.76p 21.30p 21.50p 41602
10/02/2015 23.00p 23.00p 20.75p 21.00p 126729
09/02/2015 22.50p 22.95p 22.50p 22.50p 64816
06/02/2015 23.00p 23.00p 22.33p 22.75p 187277
05/02/2015 21.00p 21.78p 20.90p 21.75p 615972
04/02/2015 21.50p 21.50p 20.19p 20.87p 118461
03/02/2015 20.55p 21.40p 20.55p 21.38p 7400
02/02/2015 21.57p 21.57p 20.25p 20.75p 345583
30/01/2015 20.75p 21.25p 20.50p 21.25p 252137
29/01/2015 21.00p 21.00p 19.80p 20.50p 10709097
28/01/2015 21.00p 22.35p 20.46p 22.00p 2108111
27/01/2015 19.75p 20.19p 19.18p 19.50p 910076
26/01/2015 19.50p 20.09p 19.15p 19.88p 1216744
23/01/2015 20.00p 20.00p 19.50p 19.75p 1086970
22/01/2015 20.00p 20.00p 19.88p 20.00p 167457
21/01/2015 19.94p 19.94p 19.00p 19.50p 57698
20/01/2015 19.13p 20.00p 19.13p 19.63p 45262
19/01/2015 19.50p 20.25p 19.00p 19.50p 365985
16/01/2015 19.75p 20.00p 19.75p 20.00p 13965
15/01/2015 20.00p 20.25p 19.50p 20.25p 575435
14/01/2015 20.00p 20.75p 20.00p 20.75p 114631
13/01/2015 20.06p 20.60p 20.06p 20.50p 99289
12/01/2015 20.00p 21.58p 20.00p 20.50p 1704811
09/01/2015 21.00p 21.57p 20.00p 20.00p 186373
08/01/2015 21.25p 21.88p 21.00p 21.50p 192991
07/01/2015 21.00p 21.50p 21.00p 21.00p 50343
06/01/2015 22.00p 22.00p 21.25p 21.50p 247662
05/01/2015 21.94p 21.94p 21.00p 21.50p 8418
02/01/2015 21.75p 21.75p 21.00p 21.00p 6490
31/12/2014 22.25p 22.66p 21.75p 21.75p 247974
30/12/2014 22.17p 22.17p 20.75p 21.25p 29293
29/12/2014 22.13p 22.19p 20.75p 20.75p 23242
24/12/2014 21.94p 21.00p 20.75p 20.75p 0
23/12/2014 21.94p 22.00p 21.00p 21.00p 214815
22/12/2014 20.00p 21.53p 19.31p 21.25p 88067
19/12/2014 19.50p 21.73p 19.50p 21.25p 227110
18/12/2014 22.00p 22.75p 19.34p 20.63p 370656
17/12/2014 23.00p 23.50p 20.00p 22.50p 20884668
16/12/2014 27.00p 27.18p 27.00p 27.13p 20118
15/12/2014 27.00p 27.90p 26.75p 27.00p 79793
12/12/2014 27.23p 27.75p 27.23p 27.75p 1641
11/12/2014 27.00p 27.30p 26.50p 26.75p 222335
10/12/2014 28.00p 28.05p 27.00p 27.13p 290200
09/12/2014 27.85p 28.10p 27.75p 27.75p 35977
08/12/2014 27.50p 28.10p 27.50p 28.00p 47072
05/12/2014 28.10p 28.10p 27.55p 27.75p 23252
04/12/2014 28.10p 28.10p 27.50p 28.00p 3524
03/12/2014 28.50p 28.50p 26.00p 27.50p 187437
02/12/2014 28.30p 28.30p 28.25p 28.25p 3533
01/12/2014 28.50p 28.75p 26.22p 28.25p 106278
28/11/2014 28.75p 29.00p 28.39p 28.75p 267000
27/11/2014 29.00p 29.08p 28.50p 28.87p 144171
26/11/2014 29.00p 29.06p 28.50p 29.00p 335793
25/11/2014 29.00p 29.03p 28.50p 29.00p 150911
24/11/2014 29.50p 30.33p 28.50p 28.87p 249279
21/11/2014 30.25p 30.60p 29.10p 30.00p 313021
20/11/2014 29.50p 31.53p 28.25p 31.00p 402293
19/11/2014 28.50p 29.00p 27.98p 28.50p 1470200
18/11/2014 28.00p 28.37p 27.00p 28.13p 3742535
17/11/2014 27.00p 28.00p 26.60p 27.50p 133139
14/11/2014 27.00p 27.77p 26.50p 27.00p 895776
13/11/2014 26.50p 27.35p 26.25p 27.00p 160873
12/11/2014 27.50p 27.50p 26.55p 26.63p 985000
11/11/2014 27.00p 27.15p 26.50p 26.50p 1681589
10/11/2014 26.50p 27.50p 26.50p 27.50p 3495941
07/11/2014 26.00p 27.25p 26.63p 27.25p 0
06/11/2014 26.00p 27.00p 25.50p 26.63p 797543
05/11/2014 27.00p 27.25p 26.25p 26.25p 4905336
04/11/2014 27.77p 27.77p 26.00p 26.50p 899964
03/11/2014 26.00p 27.00p 26.00p 26.50p 209176
31/10/2014 26.00p 26.50p 24.55p 26.50p 62049
30/10/2014 25.50p 26.50p 24.50p 26.50p 0
29/10/2014 25.50p 25.50p 24.50p 24.50p 106806
28/10/2014 26.00p 26.00p 25.50p 25.75p 29107
27/10/2014 25.73p 26.37p 25.73p 26.37p 28759
24/10/2014 25.73p 26.83p 25.50p 26.25p 22140
23/10/2014 26.00p 26.00p 25.50p 25.75p 64727
22/10/2014 26.45p 26.45p 25.50p 26.00p 5167656
21/10/2014 26.75p 27.00p 26.00p 26.50p 98611
20/10/2014 24.50p 26.00p 24.50p 25.75p 470576
17/10/2014 25.00p 25.85p 24.50p 25.75p 42408
16/10/2014 25.00p 26.10p 24.00p 24.63p 186346
15/10/2014 27.00p 27.00p 24.50p 25.25p 108085
14/10/2014 26.19p 26.19p 25.00p 26.00p 18108
13/10/2014 25.00p 26.37p 24.50p 25.00p 302152
10/10/2014 26.50p 26.63p 25.05p 25.50p 122020
09/10/2014 26.00p 26.00p 25.00p 25.75p 106057
08/10/2014 24.00p 26.50p 23.75p 25.50p 4884548
07/10/2014 24.00p 24.40p 23.00p 24.00p 3033255
06/10/2014 24.25p 24.40p 23.49p 23.75p 635979
03/10/2014 22.00p 23.50p 22.00p 23.25p 786823
02/10/2014 22.75p 23.60p 22.00p 22.38p 3811885
01/10/2014 23.00p 24.21p 22.50p 23.75p 266203
30/09/2014 25.00p 25.00p 22.50p 23.00p 87003
29/09/2014 24.68p 24.68p 22.50p 23.75p 2020973
26/09/2014 24.82p 24.82p 23.59p 24.25p 4668
25/09/2014 24.35p 24.35p 23.40p 24.00p 138626
24/09/2014 23.60p 25.30p 23.50p 24.75p 318632
23/09/2014 25.00p 25.00p 23.50p 24.50p 65662
22/09/2014 25.32p 25.32p 22.60p 23.50p 16358
19/09/2014 25.00p 25.00p 22.88p 23.75p 60844
18/09/2014 23.13p 23.79p 22.52p 23.13p 621034
17/09/2014 25.00p 25.00p 22.00p 23.75p 126162
16/09/2014 23.75p 23.94p 23.00p 23.00p 74915
15/09/2014 24.50p 24.58p 21.00p 22.00p 6216647
12/09/2014 25.00p 25.00p 24.50p 24.75p 2950
11/09/2014 24.06p 25.12p 24.05p 24.75p 23000
10/09/2014 23.75p 24.50p 23.50p 23.50p 72588
09/09/2014 24.50p 24.50p 23.88p 23.88p 49642
08/09/2014 24.00p 28.80p 23.76p 24.25p 140607
05/09/2014 24.25p 24.75p 24.75p 24.75p 0
04/09/2014 24.25p 24.82p 24.00p 24.75p 47890
03/09/2014 24.65p 25.00p 24.65p 24.75p 42078
02/09/2014 23.50p 25.00p 22.05p 25.00p 328817
01/09/2014 23.75p 24.00p 23.48p 23.75p 371509
29/08/2014 23.25p 23.75p 22.00p 23.75p 449795
28/08/2014 23.50p 23.75p 23.06p 23.75p 146077
27/08/2014 23.55p 23.75p 23.55p 23.75p 666
26/08/2014 23.50p 24.30p 23.50p 23.75p 155611
22/08/2014 24.50p 24.63p 24.25p 24.38p 210688
21/08/2014 24.00p 25.38p 24.50p 25.38p 0
20/08/2014 24.00p 24.84p 24.00p 24.50p 46584
19/08/2014 24.50p 24.75p 22.58p 24.50p 144192
18/08/2014 24.50p 25.00p 24.47p 24.63p 77096
15/08/2014 24.58p 25.30p 24.58p 25.13p 8120
14/08/2014 25.35p 25.35p 24.45p 25.25p 41360
13/08/2014 24.50p 25.00p 22.64p 25.00p 198827
12/08/2014 25.00p 25.25p 25.00p 25.25p 8311
11/08/2014 25.30p 25.30p 24.50p 25.25p 28853
08/08/2014 25.35p 25.50p 25.25p 25.50p 60000

*Close Price adjusted for both dividends and splits