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
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
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

*Close Price adjusted for both dividends and splits