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
22/10/2013 32.00p 32.20p 30.61p 31.63p 166000
21/10/2013 30.32p 31.50p 30.32p 31.50p 55000
18/10/2013 32.50p 32.50p 31.00p 31.00p 0
17/10/2013 32.50p 32.50p 31.00p 31.00p 54423
16/10/2013 30.70p 31.25p 30.65p 31.25p 4968
15/10/2013 33.00p 33.00p 30.00p 30.00p 120372
14/10/2013 31.60p 31.95p 30.00p 31.50p 113660
11/10/2013 29.25p 31.00p 29.25p 31.00p 20519
10/10/2013 32.00p 32.75p 30.00p 30.88p 87970
09/10/2013 32.06p 32.06p 30.60p 30.63p 32957
08/10/2013 32.10p 32.10p 31.25p 31.25p 11663
07/10/2013 30.25p 31.38p 30.25p 31.38p 67792
04/10/2013 31.75p 32.75p 31.00p 31.38p 2761489
03/10/2013 31.00p 32.34p 30.50p 32.12p 155547
02/10/2013 31.50p 32.69p 31.50p 32.00p 2232549
01/10/2013 32.50p 32.50p 32.00p 32.25p 3049292
30/09/2013 33.00p 33.00p 31.60p 32.00p 65718
27/09/2013 32.75p 32.75p 31.11p 31.75p 359544
26/09/2013 31.19p 32.37p 31.19p 32.37p 94204
25/09/2013 31.22p 32.20p 31.19p 31.87p 89497
24/09/2013 32.00p 32.60p 31.60p 32.00p 393963
23/09/2013 32.00p 32.90p 31.50p 32.12p 6406061
20/09/2013 30.00p 31.50p 29.50p 31.50p 1890614
19/09/2013 29.00p 29.90p 28.70p 29.50p 119238
18/09/2013 29.28p 29.28p 27.63p 29.00p 30926
17/09/2013 29.00p 29.85p 27.63p 27.63p 233707
16/09/2013 28.00p 29.40p 26.25p 28.50p 295882
13/09/2013 26.50p 27.38p 26.25p 26.25p 20000
12/09/2013 28.13p 28.13p 26.51p 27.38p 25704
11/09/2013 28.87p 30.00p 27.50p 27.50p 41181
10/09/2013 26.00p 28.33p 26.00p 27.75p 28902
09/09/2013 26.50p 28.25p 26.50p 27.13p 33901
06/09/2013 27.02p 28.25p 26.59p 27.38p 31001
05/09/2013 26.50p 28.95p 26.25p 28.25p 138897
04/09/2013 28.00p 28.50p 28.00p 28.25p 7461
03/09/2013 27.60p 29.00p 27.45p 28.50p 86874
02/09/2013 27.20p 28.25p 27.20p 28.25p 19113
30/08/2013 28.80p 29.50p 26.70p 28.00p 149942
29/08/2013 27.00p 28.50p 27.00p 28.50p 0
28/08/2013 27.00p 28.25p 27.00p 28.25p 2235
27/08/2013 27.00p 28.00p 26.20p 27.50p 415087
23/08/2013 28.00p 29.00p 28.00p 28.25p 40277
22/08/2013 28.00p 29.00p 27.85p 29.00p 54609
21/08/2013 28.45p 28.45p 27.75p 27.75p 0
20/08/2013 28.45p 28.45p 27.75p 27.75p 154033
19/08/2013 28.00p 28.70p 27.75p 27.75p 1443511
16/08/2013 28.00p 29.00p 27.50p 28.00p 2115000
15/08/2013 27.20p 27.50p 27.20p 27.50p 45000
14/08/2013 26.80p 27.50p 26.80p 27.50p 220001
13/08/2013 27.00p 27.50p 25.50p 27.38p 855189
12/08/2013 25.50p 27.25p 25.50p 27.25p 7665
09/08/2013 26.50p 27.25p 26.00p 27.00p 174843
08/08/2013 27.90p 27.93p 26.88p 27.25p 82788
07/08/2013 26.50p 27.00p 26.25p 27.00p 991478
06/08/2013 26.00p 26.25p 25.81p 26.25p 131798
05/08/2013 26.00p 26.63p 25.85p 26.00p 70585
02/08/2013 27.10p 27.10p 25.00p 26.12p 143970
01/08/2013 25.50p 26.00p 25.50p 25.50p 225719
31/07/2013 24.75p 25.25p 24.75p 25.25p 394832
30/07/2013 24.75p 24.75p 24.75p 24.75p 8668
29/07/2013 25.00p 25.75p 24.50p 25.50p 705960
26/07/2013 25.00p 25.25p 23.50p 25.13p 302517
25/07/2013 24.00p 24.50p 23.75p 24.12p 160368
24/07/2013 24.00p 24.50p 23.88p 23.88p 63400
23/07/2013 25.00p 25.00p 24.00p 24.38p 134149
22/07/2013 25.25p 26.75p 25.00p 25.00p 139262
19/07/2013 26.50p 27.00p 25.00p 26.75p 0
18/07/2013 26.50p 27.00p 25.00p 26.00p 87258
17/07/2013 26.00p 27.00p 25.50p 27.00p 0
16/07/2013 26.00p 26.00p 25.50p 25.50p 32120
15/07/2013 26.00p 26.00p 26.00p 26.00p 141500
12/07/2013 26.52p 27.25p 26.52p 27.25p 4000
11/07/2013 26.00p 27.25p 25.00p 27.25p 0
10/07/2013 26.00p 27.00p 25.00p 25.75p 147900
09/07/2013 26.00p 27.25p 26.00p 26.63p 279017
08/07/2013 27.00p 27.25p 25.50p 26.75p 21500
05/07/2013 27.00p 27.25p 26.50p 27.25p 61467
04/07/2013 26.75p 26.75p 26.25p 26.25p 131050
03/07/2013 25.50p 26.12p 25.00p 25.62p 24000
02/07/2013 26.00p 26.75p 25.50p 26.12p 199036
01/07/2013 26.50p 26.75p 26.50p 26.75p 25000
28/06/2013 27.00p 27.25p 26.75p 26.75p 37000
27/06/2013 27.50p 27.50p 27.00p 27.25p 15249
26/06/2013 27.00p 27.00p 26.50p 27.00p 112700
25/06/2013 26.00p 26.75p 25.00p 26.75p 14888
24/06/2013 26.50p 26.95p 26.00p 26.25p 32422
21/06/2013 27.00p 27.13p 26.75p 26.75p 4444
20/06/2013 27.00p 27.38p 27.00p 27.13p 4000
19/06/2013 27.00p 27.50p 26.75p 27.38p 22042
18/06/2013 28.75p 28.75p 26.00p 26.75p 87611
17/06/2013 28.00p 28.00p 27.10p 27.25p 72179
14/06/2013 28.00p 28.50p 27.75p 28.50p 59975
13/06/2013 27.50p 28.25p 27.50p 27.75p 11519
12/06/2013 28.00p 28.85p 28.00p 28.25p 10906
11/06/2013 28.00p 28.25p 27.50p 28.25p 13019
10/06/2013 27.75p 28.50p 27.65p 28.00p 51620
07/06/2013 28.50p 28.51p 27.75p 27.75p 96555
06/06/2013 29.00p 29.12p 28.50p 29.00p 0
05/06/2013 29.00p 29.12p 28.50p 29.00p 36000
04/06/2013 30.50p 30.75p 28.75p 29.12p 104000
03/06/2013 30.00p 32.85p 29.00p 30.75p 93865
31/05/2013 31.00p 32.85p 28.33p 31.50p 630707
30/05/2013 30.00p 30.99p 29.51p 30.50p 60305
29/05/2013 29.75p 30.99p 29.02p 30.00p 247996
28/05/2013 31.00p 31.00p 29.08p 29.75p 70823
24/05/2013 29.05p 30.00p 29.05p 30.00p 175315
23/05/2013 28.00p 29.00p 28.00p 29.00p 0
22/05/2013 28.00p 29.00p 28.00p 29.00p 55911
21/05/2013 28.30p 29.50p 28.30p 29.00p 0
20/05/2013 28.30p 29.50p 28.30p 29.00p 18446
17/05/2013 28.50p 30.75p 28.15p 29.50p 43560
16/05/2013 30.88p 30.88p 28.75p 29.50p 0
15/05/2013 30.88p 30.88p 28.75p 29.75p 2930
14/05/2013 29.50p 30.50p 27.75p 30.25p 602409
13/05/2013 29.50p 29.50p 28.00p 29.50p 238771
10/05/2013 27.50p 28.50p 26.05p 28.00p 566101
09/05/2013 27.50p 28.50p 27.50p 28.50p 156203
08/05/2013 26.50p 28.00p 26.50p 28.00p 498000
07/05/2013 28.56p 28.56p 27.03p 28.00p 28585
03/05/2013 28.45p 28.45p 26.50p 28.00p 17880
02/05/2013 27.25p 28.00p 27.00p 28.00p 89784
01/05/2013 27.01p 27.50p 27.00p 27.50p 125273
30/04/2013 27.80p 27.80p 27.00p 27.50p 16590
29/04/2013 27.00p 27.50p 26.20p 27.50p 2083841
26/04/2013 26.50p 27.85p 25.55p 26.25p 413211
25/04/2013 26.51p 27.25p 26.51p 26.75p 56100
24/04/2013 28.00p 28.00p 26.30p 27.25p 62527
23/04/2013 27.00p 27.01p 26.01p 26.75p 125266
22/04/2013 26.00p 26.78p 25.53p 26.25p 416914
19/04/2013 26.40p 26.75p 26.40p 26.50p 62759
18/04/2013 26.60p 26.60p 26.00p 26.50p 6908
17/04/2013 26.78p 26.78p 26.40p 26.50p 15187
16/04/2013 27.00p 27.50p 26.00p 26.75p 832250
15/04/2013 27.20p 27.50p 27.20p 27.50p 1893
12/04/2013 26.30p 27.25p 25.78p 27.25p 67407
11/04/2013 26.25p 26.63p 25.20p 26.63p 290884
10/04/2013 26.00p 26.80p 25.55p 26.25p 494862
09/04/2013 26.00p 26.75p 25.00p 26.00p 245216
08/04/2013 26.60p 27.00p 26.55p 26.75p 220200
05/04/2013 27.20p 28.00p 27.00p 27.00p 688048
04/04/2013 27.00p 28.00p 27.00p 28.00p 769267
03/04/2013 27.00p 28.00p 26.50p 28.00p 816511
02/04/2013 25.70p 27.25p 25.70p 27.25p 181348
28/03/2013 27.15p 27.75p 27.00p 27.75p 564233
27/03/2013 27.25p 27.75p 27.15p 27.75p 72967
26/03/2013 27.00p 27.75p 27.00p 27.75p 127143
25/03/2013 28.00p 28.01p 26.00p 27.00p 495578
22/03/2013 27.50p 28.00p 27.30p 27.75p 496332
21/03/2013 27.00p 28.05p 27.00p 27.75p 54285
20/03/2013 28.50p 28.50p 27.00p 27.50p 120339
19/03/2013 27.00p 28.40p 26.50p 27.50p 57570
18/03/2013 26.50p 28.24p 25.10p 25.50p 179939
15/03/2013 27.15p 28.80p 27.10p 28.25p 155038
14/03/2013 28.56p 28.56p 28.15p 28.50p 25857
13/03/2013 28.40p 29.35p 28.15p 28.50p 28945
12/03/2013 28.00p 29.00p 28.00p 28.50p 50166
11/03/2013 28.00p 28.67p 27.25p 28.50p 85026
08/03/2013 27.50p 28.00p 27.00p 27.25p 447358
07/03/2013 26.15p 28.00p 26.15p 27.75p 56413
06/03/2013 27.50p 28.50p 27.05p 27.25p 42056
05/03/2013 27.50p 27.70p 27.00p 27.50p 66695
04/03/2013 28.00p 28.25p 26.08p 28.00p 231335
01/03/2013 27.75p 28.00p 26.56p 27.75p 65869
28/02/2013 27.05p 27.95p 26.57p 27.25p 149607
27/02/2013 27.00p 27.95p 26.62p 27.50p 146795
26/02/2013 27.50p 27.75p 27.02p 27.25p 62949
25/02/2013 28.00p 28.40p 27.00p 27.75p 112690
22/02/2013 28.50p 28.50p 28.03p 28.25p 174477
21/02/2013 28.77p 29.20p 28.00p 28.38p 222500
20/02/2013 29.67p 29.95p 28.67p 28.87p 72188
19/02/2013 28.48p 29.75p 28.48p 29.25p 118365
18/02/2013 28.50p 29.75p 28.27p 29.75p 23936
15/02/2013 28.00p 29.00p 28.00p 29.00p 36105
14/02/2013 29.00p 29.25p 28.10p 29.00p 9536
13/02/2013 28.95p 29.25p 28.47p 29.25p 23000
12/02/2013 28.02p 29.00p 28.00p 29.00p 36527
11/02/2013 27.02p 29.00p 27.02p 29.00p 22802
08/02/2013 28.02p 28.50p 28.02p 28.50p 27185
07/02/2013 29.00p 29.00p 28.00p 29.00p 27952
06/02/2013 29.05p 29.05p 28.02p 29.00p 28896
05/02/2013 28.00p 29.00p 28.00p 29.00p 27708
04/02/2013 29.12p 29.12p 28.02p 28.87p 78958
01/02/2013 28.00p 29.95p 28.00p 28.75p 163153
31/01/2013 28.02p 29.56p 28.02p 29.00p 60003
30/01/2013 28.75p 28.75p 28.00p 28.50p 17500
29/01/2013 28.25p 28.70p 28.00p 28.00p 387417
28/01/2013 28.25p 28.50p 28.05p 28.38p 95694
25/01/2013 28.50p 28.95p 28.05p 28.50p 53892
24/01/2013 28.00p 28.50p 28.00p 28.50p 144057
23/01/2013 28.50p 29.18p 27.00p 28.50p 375957
22/01/2013 29.00p 29.87p 27.75p 28.87p 153105
21/01/2013 29.00p 29.50p 27.50p 27.75p 399895
18/01/2013 30.00p 31.20p 27.50p 29.62p 1095004
17/01/2013 27.75p 27.77p 27.00p 27.50p 133251
16/01/2013 28.00p 29.00p 27.95p 28.00p 77624
15/01/2013 28.00p 29.50p 28.00p 29.50p 29706
14/01/2013 28.50p 28.70p 28.00p 28.25p 242299
11/01/2013 28.50p 29.20p 28.00p 28.50p 137587
10/01/2013 28.50p 30.05p 28.26p 28.75p 128688
09/01/2013 28.50p 28.90p 27.25p 28.00p 542001

*Close Price adjusted for both dividends and splits