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
16/11/2012 28.50p 28.90p 27.31p 28.25p 155147
15/11/2012 29.00p 29.88p 28.50p 29.00p 61641
14/11/2012 30.00p 30.00p 29.12p 29.50p 175353
13/11/2012 30.00p 30.60p 29.50p 29.75p 67924
12/11/2012 31.00p 31.71p 29.60p 30.25p 217194
09/11/2012 30.75p 31.35p 30.50p 31.00p 65243
08/11/2012 30.85p 31.35p 30.00p 31.00p 67908
07/11/2012 31.50p 31.98p 30.50p 31.00p 101254
06/11/2012 32.12p 32.12p 31.25p 31.50p 26253
05/11/2012 32.00p 33.00p 31.10p 31.63p 186155
02/11/2012 32.00p 32.00p 31.50p 31.50p 150279
01/11/2012 31.15p 31.45p 31.15p 31.25p 54072
31/10/2012 30.60p 31.50p 30.60p 31.50p 4715
30/10/2012 31.00p 31.55p 31.00p 31.38p 202848
29/10/2012 31.50p 32.00p 30.50p 31.63p 1690056
26/10/2012 31.50p 32.50p 30.00p 31.75p 1003182
25/10/2012 30.97p 31.25p 29.75p 30.75p 68529
24/10/2012 31.50p 31.50p 29.75p 30.75p 91222
23/10/2012 30.50p 31.60p 29.00p 30.75p 143158
22/10/2012 31.00p 31.80p 30.65p 31.25p 86200
19/10/2012 31.00p 31.90p 31.00p 31.50p 36255
18/10/2012 31.50p 31.50p 31.00p 31.50p 21705
17/10/2012 31.50p 32.00p 31.50p 32.00p 35027
16/10/2012 32.00p 32.07p 31.50p 31.75p 39900
15/10/2012 32.50p 34.25p 32.07p 32.50p 96573
12/10/2012 32.00p 32.90p 31.63p 32.00p 1006704
11/10/2012 32.00p 33.00p 32.00p 32.25p 2963543
10/10/2012 33.00p 33.00p 32.03p 32.37p 62841
09/10/2012 32.00p 32.95p 32.00p 32.62p 178641
08/10/2012 32.00p 33.63p 31.65p 32.50p 75980
05/10/2012 35.75p 35.80p 31.85p 33.13p 1256407
04/10/2012 32.50p 35.50p 31.75p 34.25p 1304785
03/10/2012 31.50p 32.25p 31.50p 32.25p 257000
02/10/2012 31.75p 32.00p 31.50p 31.87p 304174
01/10/2012 31.75p 32.20p 31.39p 32.00p 559598
28/09/2012 31.55p 32.00p 31.05p 32.00p 146283
27/09/2012 32.00p 33.00p 31.56p 32.50p 501213
26/09/2012 31.50p 32.60p 30.55p 31.87p 353833
25/09/2012 31.50p 31.63p 30.50p 31.25p 412958
24/09/2012 28.75p 31.20p 28.05p 30.50p 675987
21/09/2012 28.55p 28.55p 28.38p 28.38p 12500
20/09/2012 28.08p 28.38p 28.08p 28.38p 8620
19/09/2012 28.15p 29.00p 28.00p 28.75p 35082
18/09/2012 28.20p 29.30p 28.18p 28.75p 46749
17/09/2012 28.15p 28.80p 28.15p 28.50p 68330
14/09/2012 29.40p 29.40p 28.15p 28.75p 136156
13/09/2012 29.40p 29.40p 28.00p 28.75p 89501
12/09/2012 28.00p 28.38p 27.42p 28.25p 110650
11/09/2012 29.00p 29.00p 28.55p 28.75p 333944
10/09/2012 29.00p 29.69p 28.50p 28.75p 749377
07/09/2012 28.75p 28.92p 28.00p 28.25p 167046
06/09/2012 29.00p 29.69p 28.75p 28.75p 134229
05/09/2012 30.00p 30.00p 28.50p 29.37p 116532
04/09/2012 29.00p 29.68p 28.65p 29.00p 65651
03/09/2012 30.00p 30.00p 29.00p 29.50p 130794
31/08/2012 29.12p 29.50p 29.12p 29.50p 7531
30/08/2012 29.15p 29.25p 29.00p 29.25p 27666
29/08/2012 29.25p 29.25p 29.12p 29.12p 16987
28/08/2012 29.00p 30.50p 28.50p 29.00p 108433
24/08/2012 29.75p 29.75p 29.08p 29.37p 25521
23/08/2012 29.50p 30.25p 29.37p 29.37p 43994
22/08/2012 29.75p 29.88p 29.54p 29.75p 35356
21/08/2012 30.00p 30.00p 29.78p 29.88p 224812
20/08/2012 30.00p 30.00p 29.52p 29.88p 122124
17/08/2012 29.50p 30.00p 29.50p 29.62p 232845
16/08/2012 30.00p 30.13p 29.73p 30.13p 132747
15/08/2012 30.50p 30.82p 29.50p 30.25p 41447
14/08/2012 30.70p 30.70p 29.75p 30.63p 271566
13/08/2012 28.65p 29.25p 28.60p 29.25p 32910
10/08/2012 29.00p 29.53p 28.60p 29.00p 35537
09/08/2012 30.50p 30.50p 28.50p 29.25p 38284
08/08/2012 28.70p 30.00p 28.70p 29.50p 4321
07/08/2012 28.70p 30.13p 28.70p 29.75p 21050
06/08/2012 29.86p 30.40p 29.50p 29.50p 164000
03/08/2012 28.87p 30.30p 28.87p 29.50p 6651
02/08/2012 30.00p 30.00p 29.50p 30.00p 49998
01/08/2012 29.50p 29.50p 28.95p 29.25p 45077
31/07/2012 28.65p 29.20p 28.65p 29.00p 10706
30/07/2012 29.00p 29.78p 28.50p 29.00p 113269
27/07/2012 29.30p 31.25p 29.30p 29.75p 51460
26/07/2012 30.00p 31.00p 30.00p 31.00p 52676
25/07/2012 30.50p 32.27p 30.50p 30.75p 91658
24/07/2012 29.00p 29.90p 29.00p 29.50p 205000
23/07/2012 28.75p 29.25p 28.50p 29.25p 75049
20/07/2012 30.00p 30.40p 28.90p 29.12p 122001
19/07/2012 29.03p 30.48p 29.03p 30.00p 25719
18/07/2012 29.00p 29.50p 28.75p 29.12p 113584
17/07/2012 30.00p 32.67p 29.50p 29.50p 136890
16/07/2012 28.00p 29.15p 27.50p 29.00p 88711
13/07/2012 27.75p 28.25p 27.75p 28.00p 108830
12/07/2012 26.50p 26.50p 25.50p 26.50p 267035
11/07/2012 26.50p 27.00p 25.00p 27.00p 5115661
10/07/2012 27.70p 27.70p 26.75p 27.50p 29421
09/07/2012 27.25p 27.25p 26.60p 27.25p 28744
06/07/2012 27.45p 27.50p 27.45p 27.50p 1836517
05/07/2012 28.50p 28.50p 26.83p 27.50p 35509
04/07/2012 27.00p 27.25p 27.00p 27.25p 4500
03/07/2012 27.00p 27.00p 26.30p 27.00p 7180
02/07/2012 26.50p 28.50p 25.66p 26.75p 154129
29/06/2012 27.25p 27.25p 26.50p 27.00p 127518
28/06/2012 26.75p 26.75p 26.50p 26.75p 111100
27/06/2012 27.00p 27.13p 26.63p 27.13p 142299
26/06/2012 27.00p 28.72p 26.50p 27.50p 81509
25/06/2012 28.00p 28.25p 27.75p 27.75p 64267
22/06/2012 27.00p 28.50p 25.40p 27.50p 2386885
21/06/2012 29.50p 29.50p 28.50p 28.50p 203720
20/06/2012 28.50p 29.40p 28.00p 28.50p 261088
19/06/2012 28.00p 29.50p 27.55p 29.00p 419691
18/06/2012 29.75p 29.75p 28.65p 28.75p 70756
15/06/2012 30.17p 30.17p 28.50p 29.50p 143420
14/06/2012 29.00p 29.90p 28.83p 29.50p 35902
13/06/2012 29.00p 29.90p 29.00p 29.25p 70340
12/06/2012 30.00p 31.00p 29.50p 29.50p 51710
11/06/2012 29.50p 30.33p 29.25p 29.75p 300506
08/06/2012 30.00p 30.95p 30.00p 30.25p 108334
07/06/2012 29.25p 29.95p 29.00p 29.50p 64627
06/06/2012 29.50p 30.95p 28.44p 29.50p 6536790
01/06/2012 30.00p 31.00p 29.50p 29.75p 142898
31/05/2012 29.50p 29.50p 27.50p 28.75p 149364
30/05/2012 27.25p 29.70p 27.00p 28.50p 117738
29/05/2012 29.50p 30.95p 28.20p 29.00p 172845
28/05/2012 30.00p 32.98p 29.42p 30.00p 560189
25/05/2012 30.00p 33.00p 29.30p 31.00p 1926609
24/05/2012 30.00p 31.00p 29.20p 29.50p 293901
23/05/2012 30.00p 30.99p 28.87p 28.87p 145069
22/05/2012 30.00p 31.87p 29.50p 29.88p 278417
21/05/2012 30.50p 32.00p 29.00p 29.88p 947302
18/05/2012 28.50p 29.03p 28.25p 28.50p 168117
17/05/2012 29.00p 30.00p 27.20p 28.25p 94317
16/05/2012 28.00p 28.75p 27.10p 28.00p 43024
15/05/2012 29.00p 31.00p 27.55p 29.25p 711378
14/05/2012 27.50p 29.00p 26.75p 28.00p 729955
11/05/2012 30.00p 30.00p 28.50p 28.50p 10000
10/05/2012 27.50p 28.50p 27.50p 28.00p 35420
09/05/2012 29.00p 29.84p 27.50p 28.75p 895000
08/05/2012 27.75p 30.19p 26.30p 29.50p 1096366
04/05/2012 27.00p 27.50p 24.05p 26.75p 1416466
03/05/2012 27.50p 27.80p 27.00p 27.25p 233294
02/05/2012 28.75p 28.75p 27.80p 28.13p 241023
01/05/2012 28.00p 28.50p 27.66p 28.50p 79521
30/04/2012 29.00p 29.25p 28.00p 29.00p 173707
27/04/2012 28.30p 28.75p 28.30p 28.75p 92000
26/04/2012 28.00p 30.43p 27.65p 28.50p 224282
25/04/2012 29.25p 29.70p 28.00p 28.50p 518539
24/04/2012 29.50p 29.84p 29.25p 29.37p 79250
23/04/2012 29.75p 29.98p 29.37p 29.37p 256147
20/04/2012 31.00p 31.70p 29.75p 31.00p 216400
19/04/2012 31.00p 31.19p 29.75p 30.63p 116864
18/04/2012 30.90p 30.95p 30.25p 30.25p 14500
17/04/2012 29.92p 30.90p 29.92p 30.50p 13617
16/04/2012 31.15p 31.25p 30.25p 30.75p 41915
13/04/2012 30.70p 31.35p 30.25p 30.88p 85506
12/04/2012 31.00p 32.65p 29.24p 30.50p 240372
11/04/2012 28.50p 33.00p 28.05p 32.00p 1385416
10/04/2012 29.00p 30.25p 28.20p 29.50p 158622
05/04/2012 30.00p 30.95p 29.00p 29.88p 1036482
04/04/2012 30.00p 32.00p 29.50p 29.88p 1040610
03/04/2012 29.25p 30.00p 28.53p 29.62p 535463
02/04/2012 28.50p 30.00p 28.11p 29.12p 900283
30/03/2012 31.00p 31.00p 28.00p 28.63p 305900
29/03/2012 27.00p 31.00p 26.00p 29.50p 2523045
28/03/2012 26.00p 27.00p 25.00p 26.50p 439087
27/03/2012 25.75p 26.50p 24.95p 26.00p 472625
26/03/2012 26.75p 26.75p 26.12p 26.12p 14980
23/03/2012 27.00p 27.48p 25.00p 25.50p 199205
22/03/2012 28.00p 28.12p 27.00p 27.38p 266499
21/03/2012 28.50p 28.50p 25.81p 27.63p 367576
20/03/2012 29.00p 29.30p 27.88p 27.88p 616033
19/03/2012 30.00p 30.75p 28.55p 29.12p 1149876
16/03/2012 28.00p 30.40p 27.50p 30.25p 1397082
15/03/2012 26.00p 26.43p 25.06p 25.75p 42674
14/03/2012 25.25p 25.38p 25.00p 25.38p 181492
13/03/2012 25.25p 26.86p 24.31p 26.00p 182284
12/03/2012 25.20p 25.90p 24.75p 24.75p 28962
09/03/2012 25.50p 26.44p 24.51p 25.25p 310029
08/03/2012 24.25p 26.00p 23.80p 25.75p 296017
07/03/2012 22.75p 23.94p 22.75p 23.75p 75371
06/03/2012 23.00p 23.75p 23.00p 23.50p 50500
05/03/2012 24.25p 24.25p 23.00p 23.50p 284454
02/03/2012 24.18p 24.19p 23.06p 23.63p 58008
01/03/2012 23.25p 24.00p 22.39p 23.63p 209416
29/02/2012 24.00p 24.00p 23.31p 23.75p 7293
28/02/2012 23.31p 24.00p 23.30p 23.75p 28373
27/02/2012 23.50p 23.90p 23.00p 23.50p 85915
24/02/2012 23.50p 24.00p 23.50p 24.00p 36954
23/02/2012 22.66p 23.90p 22.66p 23.88p 44250
22/02/2012 23.00p 24.00p 23.00p 24.00p 136318
21/02/2012 24.38p 24.45p 23.52p 24.00p 56133
20/02/2012 23.25p 24.38p 23.25p 24.00p 107261
17/02/2012 24.00p 24.02p 23.00p 23.88p 181640
16/02/2012 24.00p 24.70p 24.00p 24.50p 52610
15/02/2012 24.50p 24.70p 23.50p 24.25p 267814
14/02/2012 25.00p 25.00p 23.47p 24.25p 106141
13/02/2012 24.50p 24.88p 23.52p 24.00p 140256
10/02/2012 25.00p 25.45p 23.50p 23.88p 200601
09/02/2012 24.50p 25.45p 24.50p 24.75p 57409
08/02/2012 23.63p 25.45p 23.63p 24.75p 19207
07/02/2012 25.50p 26.12p 23.52p 24.25p 281570
06/02/2012 26.00p 28.00p 25.50p 25.50p 577501
03/02/2012 25.00p 25.28p 23.02p 25.00p 35000

*Close Price adjusted for both dividends and splits