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
19/08/2016 15.25p 15.56p 15.06p 15.25p 823478
18/08/2016 14.65p 14.88p 14.65p 14.75p 49391
17/08/2016 15.00p 15.06p 14.65p 15.00p 214995
16/08/2016 15.00p 15.13p 14.69p 15.00p 459973
15/08/2016 16.25p 16.25p 14.64p 15.13p 96166
12/08/2016 15.25p 15.50p 15.13p 15.13p 0
11/08/2016 15.25p 15.88p 14.50p 15.50p 487491
10/08/2016 15.00p 15.25p 14.75p 15.25p 388347
09/08/2016 15.50p 15.75p 15.13p 15.25p 297663
08/08/2016 15.72p 15.88p 15.72p 15.88p 4000
05/08/2016 15.25p 15.76p 15.25p 15.75p 128821
04/08/2016 15.50p 15.89p 15.38p 15.38p 94582
03/08/2016 15.25p 16.00p 15.25p 15.50p 138059
02/08/2016 15.65p 16.13p 15.58p 15.75p 135236
01/08/2016 16.00p 16.13p 15.21p 16.00p 423748
29/07/2016 15.70p 15.70p 15.25p 15.63p 111439
28/07/2016 16.00p 16.00p 15.45p 15.63p 227685
27/07/2016 15.75p 16.10p 15.40p 15.63p 546864
26/07/2016 16.00p 16.30p 15.63p 16.00p 1368765
25/07/2016 15.50p 15.50p 15.13p 15.50p 207232
22/07/2016 15.25p 16.00p 15.13p 15.13p 755116
21/07/2016 16.00p 16.00p 15.38p 15.38p 449378
20/07/2016 15.50p 15.85p 15.10p 15.50p 927272
19/07/2016 15.00p 15.50p 14.68p 15.50p 3755442
18/07/2016 16.00p 16.00p 15.19p 15.25p 379870
15/07/2016 15.50p 15.50p 14.75p 15.00p 7165632
14/07/2016 15.00p 15.06p 14.25p 14.25p 378094
13/07/2016 15.50p 15.50p 14.31p 14.62p 2334617
12/07/2016 16.00p 16.00p 15.00p 15.50p 904463
11/07/2016 16.00p 16.00p 15.25p 15.75p 1118302
08/07/2016 15.25p 15.63p 14.75p 15.00p 4254923
07/07/2016 14.00p 15.50p 13.91p 15.00p 3344745
06/07/2016 14.00p 14.00p 12.63p 13.50p 404231
05/07/2016 11.75p 12.40p 11.40p 11.88p 328225
04/07/2016 12.00p 12.50p 11.00p 11.00p 405634
01/07/2016 12.56p 12.56p 12.23p 12.50p 52431
30/06/2016 12.25p 12.75p 12.25p 12.50p 120405
29/06/2016 12.25p 12.85p 12.00p 12.00p 540702
28/06/2016 11.94p 12.92p 11.94p 12.50p 229840
27/06/2016 11.50p 12.13p 11.50p 12.13p 156214
24/06/2016 11.50p 12.00p 11.47p 11.50p 5482470
23/06/2016 12.25p 12.69p 11.75p 12.00p 2145588
22/06/2016 11.90p 12.46p 11.90p 12.00p 87927
21/06/2016 11.75p 12.75p 11.73p 12.13p 4605606
20/06/2016 12.25p 12.25p 11.88p 12.00p 84000
17/06/2016 11.50p 12.50p 11.50p 12.13p 587811
16/06/2016 11.75p 11.75p 11.58p 11.63p 121647
15/06/2016 11.75p 12.20p 11.75p 11.75p 96978
14/06/2016 11.50p 12.20p 11.50p 11.50p 643228
13/06/2016 11.50p 11.95p 11.50p 11.50p 242593
10/06/2016 11.25p 12.00p 11.19p 11.25p 447665
09/06/2016 12.25p 12.25p 11.75p 11.75p 787726
08/06/2016 11.75p 12.13p 11.75p 12.13p 127857
07/06/2016 11.75p 11.75p 11.75p 11.75p 102500
06/06/2016 11.50p 11.88p 11.50p 11.75p 722248
03/06/2016 11.75p 11.95p 11.30p 11.75p 1125969
02/06/2016 11.75p 12.25p 10.50p 11.75p 1358646
01/06/2016 11.25p 11.99p 11.04p 11.88p 264533
31/05/2016 11.75p 11.75p 11.44p 11.50p 1000859
27/05/2016 11.04p 11.50p 11.04p 11.50p 958
26/05/2016 11.00p 11.33p 11.00p 11.00p 30018
25/05/2016 11.00p 11.00p 11.00p 11.00p 112202
24/05/2016 12.25p 11.50p 11.50p 11.50p 0
23/05/2016 12.25p 12.25p 11.06p 11.50p 94237
20/05/2016 11.00p 11.75p 10.86p 11.75p 2454000
19/05/2016 11.31p 11.75p 11.06p 11.75p 54460
18/05/2016 10.75p 11.25p 10.75p 11.25p 27613
17/05/2016 10.75p 11.15p 10.50p 10.50p 2482531
16/05/2016 11.25p 11.50p 11.00p 11.00p 1194771
13/05/2016 11.00p 11.75p 11.00p 11.63p 337891
12/05/2016 11.00p 12.00p 11.00p 11.50p 85636
11/05/2016 11.25p 11.56p 11.25p 11.50p 74743
10/05/2016 12.00p 12.00p 11.56p 11.75p 51000
09/05/2016 12.00p 12.00p 11.75p 11.75p 59767
06/05/2016 11.75p 12.00p 10.75p 11.63p 404811
05/05/2016 11.50p 11.50p 11.00p 11.25p 79555
04/05/2016 11.00p 11.00p 10.55p 11.00p 210000
03/05/2016 10.25p 11.00p 9.48p 10.00p 387679
29/04/2016 11.00p 11.00p 10.75p 10.75p 964
28/04/2016 11.00p 11.00p 10.05p 10.63p 416158
27/04/2016 10.25p 10.56p 10.00p 10.38p 193119
26/04/2016 10.00p 10.36p 10.00p 10.25p 105412
25/04/2016 10.00p 10.75p 10.00p 10.38p 258024
22/04/2016 11.00p 11.00p 10.25p 10.25p 637511
21/04/2016 11.00p 11.00p 10.65p 10.75p 137916
20/04/2016 10.50p 12.00p 10.50p 11.00p 31631
19/04/2016 11.50p 11.50p 10.65p 10.88p 192869
18/04/2016 11.75p 11.75p 11.56p 11.75p 55631
15/04/2016 12.50p 13.05p 12.10p 12.25p 331977
14/04/2016 13.50p 13.50p 12.46p 13.00p 1378485
13/04/2016 12.75p 14.00p 12.75p 13.38p 319328
12/04/2016 13.00p 14.88p 12.56p 13.25p 1429570
11/04/2016 12.75p 13.25p 12.41p 12.50p 377700
08/04/2016 11.50p 13.00p 11.50p 12.63p 1562253
07/04/2016 10.75p 11.29p 10.75p 11.00p 109047
06/04/2016 11.50p 11.75p 11.25p 11.25p 59422
05/04/2016 10.50p 11.63p 10.50p 11.63p 204634
04/04/2016 11.25p 11.26p 11.00p 11.00p 694982
01/04/2016 11.00p 12.00p 11.00p 11.75p 740995
31/03/2016 11.25p 11.74p 11.25p 11.25p 57051
30/03/2016 11.25p 11.71p 11.00p 11.00p 1372803
29/03/2016 12.50p 12.50p 11.50p 11.50p 184338
24/03/2016 12.00p 12.24p 11.25p 11.25p 480472
23/03/2016 13.25p 13.25p 11.75p 12.50p 260582
22/03/2016 12.75p 12.81p 11.50p 12.38p 158756
21/03/2016 11.25p 12.75p 11.25p 12.38p 366785
18/03/2016 9.75p 12.21p 9.75p 11.00p 115758256
17/03/2016 9.00p 10.63p 9.00p 9.76p 344695
16/03/2016 10.00p 10.00p 9.01p 9.65p 608586
15/03/2016 9.00p 11.00p 9.00p 10.38p 79382
14/03/2016 9.26p 10.35p 9.26p 9.26p 141102
11/03/2016 9.00p 11.00p 9.00p 10.75p 127000
10/03/2016 9.51p 10.75p 9.51p 10.75p 95569
09/03/2016 9.26p 10.55p 9.26p 10.13p 36350
08/03/2016 9.76p 10.55p 9.76p 10.38p 33776
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

*Close Price adjusted for both dividends and splits