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
09/06/2011 27.00p 27.75p 27.00p 27.25p 409850
08/06/2011 27.00p 27.59p 26.00p 26.63p 202480
07/06/2011 26.00p 26.95p 25.17p 26.37p 627394
06/06/2011 27.50p 29.44p 26.94p 27.00p 1143199
03/06/2011 25.00p 26.50p 24.25p 26.50p 609004
02/06/2011 23.75p 24.50p 23.45p 24.25p 379499
01/06/2011 23.00p 24.50p 22.50p 24.50p 223587
31/05/2011 22.50p 23.55p 20.00p 22.50p 2261027
27/05/2011 24.50p 24.65p 23.00p 23.50p 234092
26/05/2011 22.50p 24.50p 22.00p 24.50p 2013404
25/05/2011 23.00p 23.50p 22.00p 22.00p 79792
24/05/2011 23.64p 23.95p 23.00p 23.50p 82632
23/05/2011 21.00p 23.64p 20.50p 23.50p 398988
20/05/2011 20.73p 20.73p 20.50p 20.50p 19038
19/05/2011 20.81p 20.81p 19.84p 20.63p 59750
18/05/2011 20.80p 20.80p 20.50p 20.50p 100000
17/05/2011 19.25p 19.50p 19.00p 19.50p 50926
16/05/2011 21.00p 21.00p 19.63p 19.63p 160040
13/05/2011 20.50p 21.00p 20.50p 21.00p 120100
12/05/2011 20.50p 21.40p 20.50p 21.13p 43694
11/05/2011 21.00p 21.25p 21.00p 21.25p 30000
10/05/2011 23.50p 24.25p 21.00p 21.00p 2103400
09/05/2011 21.00p 28.00p 19.75p 23.50p 856938
06/05/2011 19.76p 20.13p 19.76p 20.13p 12848
05/05/2011 20.50p 20.50p 20.00p 20.13p 183996
04/05/2011 19.00p 22.50p 17.85p 19.75p 1260503
03/05/2011 20.00p 20.15p 19.50p 19.75p 290670
28/04/2011 20.60p 20.75p 20.50p 20.75p 47952
27/04/2011 20.60p 21.20p 20.51p 21.00p 38079
26/04/2011 20.70p 20.75p 20.70p 20.75p 3944
21/04/2011 20.50p 21.00p 20.50p 20.87p 0
20/04/2011 20.50p 21.00p 20.50p 21.00p 74000
19/04/2011 21.00p 21.37p 20.70p 21.00p 0
18/04/2011 21.00p 21.37p 20.70p 21.00p 0
15/04/2011 21.00p 21.37p 20.70p 21.00p 22118
14/04/2011 21.63p 21.63p 20.65p 21.25p 13687
13/04/2011 21.00p 21.13p 21.00p 21.13p 75000
12/04/2011 21.00p 22.00p 19.05p 21.00p 0
11/04/2011 21.00p 22.00p 19.05p 21.25p 308874
08/04/2011 20.50p 20.50p 19.10p 20.13p 183350
07/04/2011 20.51p 21.00p 20.51p 21.00p 20205
06/04/2011 20.63p 21.25p 20.63p 21.25p 83395
05/04/2011 21.05p 22.18p 20.67p 21.00p 123310
04/04/2011 22.00p 23.00p 21.00p 21.50p 176867
01/04/2011 22.75p 22.75p 22.00p 22.62p 971359
31/03/2011 22.50p 22.62p 22.00p 22.62p 63445
30/03/2011 23.50p 23.50p 22.50p 22.88p 181503
29/03/2011 23.50p 23.75p 23.50p 23.75p 34333
28/03/2011 24.00p 24.69p 23.65p 24.00p 16741
25/03/2011 23.24p 24.92p 23.24p 23.75p 37353
24/03/2011 24.90p 24.90p 24.00p 24.00p 0
23/03/2011 24.90p 24.90p 24.00p 24.00p 6000
22/03/2011 22.75p 24.90p 22.75p 24.00p 332309
21/03/2011 24.20p 24.34p 23.63p 23.63p 0
18/03/2011 24.20p 24.34p 23.63p 23.63p 31288
17/03/2011 24.07p 24.07p 23.21p 23.50p 32321
16/03/2011 23.00p 25.00p 21.65p 24.50p 97661
15/03/2011 22.00p 22.50p 20.00p 21.75p 362493
14/03/2011 24.00p 24.75p 22.02p 23.00p 152004
11/03/2011 26.00p 26.00p 24.50p 24.75p 188988
10/03/2011 25.50p 25.97p 24.80p 25.25p 19548
09/03/2011 24.25p 24.89p 23.90p 24.63p 100762
08/03/2011 24.20p 24.41p 24.12p 24.12p 93981
07/03/2011 24.00p 24.59p 22.65p 23.75p 170210
04/03/2011 23.50p 24.00p 23.00p 23.75p 200688
03/03/2011 22.50p 23.00p 22.50p 23.00p 25697
02/03/2011 23.50p 23.50p 21.10p 23.25p 365554
01/03/2011 24.50p 24.81p 23.28p 24.00p 119957
28/02/2011 25.80p 25.80p 24.50p 25.25p 69332
25/02/2011 25.80p 25.80p 25.25p 25.25p 11899
24/02/2011 24.60p 26.28p 24.60p 25.25p 25305
23/02/2011 26.88p 26.88p 25.09p 25.87p 98227
22/02/2011 27.00p 28.28p 26.00p 26.50p 150533
21/02/2011 27.00p 28.30p 27.00p 27.75p 30711
18/02/2011 28.00p 28.75p 27.63p 27.63p 408611
17/02/2011 27.50p 28.37p 26.59p 27.63p 105000
16/02/2011 28.50p 28.50p 28.13p 28.50p 73753
15/02/2011 28.00p 28.69p 28.00p 28.00p 82625
14/02/2011 27.88p 27.88p 26.59p 27.75p 68903
11/02/2011 27.25p 28.24p 26.82p 27.75p 343059
10/02/2011 26.70p 28.25p 26.60p 27.50p 237146
09/02/2011 27.00p 27.50p 26.96p 27.50p 39698
08/02/2011 27.12p 27.88p 26.50p 27.50p 152140
07/02/2011 27.85p 27.85p 26.68p 27.25p 89817
04/02/2011 27.25p 27.68p 26.57p 27.50p 186059
03/02/2011 27.75p 27.75p 26.55p 26.75p 236817
02/02/2011 26.75p 28.17p 26.65p 27.25p 46470
01/02/2011 27.75p 28.69p 27.75p 28.00p 62286
31/01/2011 28.00p 28.00p 27.00p 27.75p 39250
28/01/2011 28.00p 28.34p 27.66p 28.00p 47942
27/01/2011 26.50p 28.38p 26.50p 28.00p 195452
26/01/2011 27.25p 27.25p 25.50p 26.25p 226127
25/01/2011 28.50p 28.95p 27.38p 28.25p 48186
24/01/2011 29.50p 30.00p 29.00p 29.00p 88282
21/01/2011 30.00p 30.00p 29.51p 29.75p 66547
20/01/2011 30.00p 30.10p 30.00p 30.00p 1267
19/01/2011 29.75p 30.85p 29.75p 30.00p 1094865
18/01/2011 30.50p 30.85p 30.05p 30.50p 119787
17/01/2011 30.13p 30.85p 30.11p 30.50p 194450
14/01/2011 31.00p 31.25p 30.00p 30.50p 207647
13/01/2011 30.90p 30.95p 29.66p 30.25p 97425
12/01/2011 30.50p 30.90p 29.75p 30.25p 135655
11/01/2011 30.50p 30.50p 29.55p 30.00p 89329
10/01/2011 29.50p 30.10p 29.05p 29.75p 193717
07/01/2011 29.00p 29.45p 28.89p 29.00p 53545
06/01/2011 29.75p 30.74p 29.01p 29.50p 227030
05/01/2011 31.50p 31.50p 30.00p 30.25p 113515
04/01/2011 32.00p 33.49p 31.76p 32.75p 52421
31/12/2010 32.50p 32.50p 31.55p 32.00p 75523
30/12/2010 33.00p 33.00p 31.82p 32.50p 217660
29/12/2010 29.00p 33.50p 29.00p 32.25p 877301
24/12/2010 28.75p 28.89p 28.11p 28.50p 45123
23/12/2010 29.00p 29.00p 27.58p 28.25p 219205
22/12/2010 28.25p 29.00p 28.25p 28.50p 102358
21/12/2010 26.75p 28.89p 26.25p 28.25p 188092
20/12/2010 26.50p 26.75p 26.25p 26.50p 50565
17/12/2010 26.75p 26.75p 26.00p 26.50p 313144
16/12/2010 26.00p 26.75p 25.50p 26.25p 268392
15/12/2010 26.50p 26.74p 25.69p 26.50p 779708
14/12/2010 26.00p 26.50p 26.00p 26.00p 573149
13/12/2010 25.75p 26.25p 25.00p 25.75p 538472
10/12/2010 24.50p 25.54p 24.50p 25.00p 16519
09/12/2010 25.25p 25.60p 24.65p 25.25p 1574497
08/12/2010 25.00p 25.65p 24.50p 25.25p 277900
07/12/2010 25.25p 25.75p 24.50p 25.25p 500700
06/12/2010 25.00p 25.65p 24.71p 25.25p 27572
03/12/2010 24.50p 25.50p 24.50p 25.00p 300000
02/12/2010 24.25p 24.50p 23.67p 24.00p 26204
01/12/2010 24.00p 25.00p 24.00p 24.25p 88833
30/11/2010 23.00p 23.89p 22.00p 23.00p 29878
29/11/2010 23.50p 24.25p 21.75p 22.75p 134008
26/11/2010 23.00p 23.43p 21.80p 23.00p 93895
25/11/2010 22.50p 22.50p 22.00p 22.25p 51610
24/11/2010 22.00p 22.50p 22.00p 22.50p 50000
23/11/2010 23.50p 23.50p 21.50p 22.00p 92472
22/11/2010 22.50p 22.75p 21.84p 22.75p 24291
19/11/2010 22.25p 22.50p 21.81p 22.50p 6500
18/11/2010 22.00p 22.25p 21.50p 22.25p 44818
17/11/2010 22.00p 22.25p 21.50p 22.25p 2121580
16/11/2010 22.00p 22.50p 22.00p 22.50p 10000
15/11/2010 22.50p 22.95p 22.10p 22.50p 26032
12/11/2010 22.50p 23.00p 22.50p 22.50p 2200
11/11/2010 22.25p 22.95p 22.00p 22.50p 548579
10/11/2010 22.75p 23.31p 21.60p 22.25p 194437
09/11/2010 23.00p 23.94p 22.75p 23.50p 61649
08/11/2010 23.75p 24.00p 23.50p 24.00p 35000
05/11/2010 24.00p 24.00p 23.00p 23.75p 141557
04/11/2010 24.00p 24.00p 23.18p 24.00p 4022
03/11/2010 24.00p 24.00p 23.65p 24.00p 15000
02/11/2010 24.00p 24.00p 24.00p 24.00p 0
01/11/2010 23.50p 24.00p 23.50p 24.00p 0
29/10/2010 23.50p 24.44p 23.50p 23.50p 20000
28/10/2010 24.00p 24.35p 22.90p 24.00p 200225
27/10/2010 23.75p 23.75p 22.84p 23.25p 72095
26/10/2010 23.50p 23.60p 22.43p 23.00p 131468
25/10/2010 23.50p 24.00p 23.50p 24.00p 37666
22/10/2010 24.75p 25.00p 24.34p 24.50p 6690
21/10/2010 24.75p 25.00p 24.30p 24.75p 8000
20/10/2010 24.75p 24.75p 24.50p 24.75p 12452
19/10/2010 24.75p 24.75p 24.75p 24.75p 0
18/10/2010 25.00p 25.00p 24.75p 24.75p 16109
15/10/2010 24.75p 25.00p 24.75p 24.75p 3940
14/10/2010 24.25p 25.00p 24.25p 24.75p 37463
13/10/2010 24.75p 24.75p 24.75p 24.75p 0
12/10/2010 24.75p 24.75p 24.50p 24.75p 8300
11/10/2010 24.75p 25.00p 24.75p 24.75p 28009
08/10/2010 24.75p 24.80p 24.35p 24.75p 29999
07/10/2010 24.75p 24.75p 24.35p 24.75p 52000
06/10/2010 24.75p 24.95p 24.75p 24.75p 2741
05/10/2010 24.75p 24.80p 24.25p 24.75p 45666
04/10/2010 24.75p 24.75p 24.75p 24.75p 0
01/10/2010 24.25p 25.00p 24.25p 24.75p 165500
30/09/2010 25.00p 25.00p 24.75p 24.75p 10000
29/09/2010 25.00p 25.00p 24.50p 24.75p 57666
28/09/2010 25.00p 25.00p 24.63p 24.75p 156869
27/09/2010 25.00p 25.00p 24.10p 24.50p 76548
24/09/2010 25.00p 25.00p 24.00p 24.50p 292325
23/09/2010 23.50p 24.48p 23.50p 24.25p 3000
22/09/2010 23.50p 23.75p 23.50p 23.50p 29234
21/09/2010 23.50p 23.50p 22.72p 23.50p 17170
20/09/2010 23.50p 24.09p 23.50p 23.50p 10311
17/09/2010 23.50p 23.90p 22.51p 23.50p 54962
16/09/2010 23.50p 23.69p 22.75p 23.50p 24186
15/09/2010 23.00p 23.50p 22.38p 23.50p 41068
14/09/2010 23.75p 23.75p 22.50p 23.25p 175909
13/09/2010 24.25p 24.91p 23.50p 24.50p 426863
10/09/2010 24.00p 24.75p 24.00p 24.75p 122500
09/09/2010 23.75p 24.25p 22.85p 24.25p 32730
08/09/2010 23.25p 24.29p 22.75p 23.75p 33029
07/09/2010 23.25p 24.92p 22.75p 23.25p 226911
06/09/2010 23.75p 25.40p 23.50p 24.00p 157758
03/09/2010 24.00p 25.25p 24.00p 24.75p 555199
02/09/2010 24.00p 24.00p 23.38p 23.75p 49716
01/09/2010 22.00p 22.50p 21.88p 22.50p 393413
31/08/2010 23.00p 23.00p 22.10p 22.75p 96502
27/08/2010 22.00p 22.70p 22.00p 22.25p 22265
26/08/2010 22.50p 23.10p 22.00p 22.25p 100236
25/08/2010 22.75p 23.45p 22.60p 23.00p 36642
24/08/2010 23.00p 23.10p 23.00p 23.00p 326582
23/08/2010 23.50p 23.60p 23.00p 23.25p 437297

*Close Price adjusted for both dividends and splits