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
02/12/2020 66.00p 66.00p 63.50p 64.00p 220800
01/12/2020 65.00p 65.50p 64.00p 65.50p 224445
30/11/2020 63.50p 65.00p 62.50p 65.00p 460125
27/11/2020 63.50p 64.50p 63.00p 63.00p 226014
26/11/2020 63.50p 64.50p 63.00p 64.00p 456690
25/11/2020 62.00p 62.50p 60.00p 60.50p 622434
24/11/2020 63.50p 64.50p 61.88p 62.75p 368229
23/11/2020 63.50p 63.84p 61.39p 62.00p 327079
20/11/2020 64.00p 64.50p 62.76p 64.00p 319109
19/11/2020 61.50p 64.28p 60.05p 63.00p 392597
18/11/2020 65.00p 65.00p 62.00p 63.00p 346931
17/11/2020 63.50p 64.50p 61.99p 62.50p 386814
16/11/2020 70.00p 70.00p 59.50p 64.00p 1690488
13/11/2020 68.00p 69.00p 66.00p 66.75p 223142
12/11/2020 68.00p 70.00p 65.00p 69.00p 628632
10/11/2020 63.00p 64.50p 57.69p 63.00p 2308395
09/11/2020 80.00p 81.88p 59.00p 63.50p 4663850
06/11/2020 74.00p 79.00p 71.76p 77.50p 408103
05/11/2020 73.00p 73.50p 71.00p 73.00p 621080
04/11/2020 75.00p 77.00p 71.00p 73.00p 845215
03/11/2020 75.50p 77.00p 75.00p 76.25p 406200
02/11/2020 74.50p 77.00p 73.50p 75.50p 777161
30/10/2020 70.00p 76.50p 67.65p 75.00p 5676680
29/10/2020 66.00p 70.00p 66.00p 70.00p 585384
28/10/2020 67.50p 69.50p 65.50p 66.50p 6397726
27/10/2020 64.50p 66.50p 63.50p 64.50p 219543
26/10/2020 66.00p 67.00p 65.00p 65.00p 641668
23/10/2020 65.00p 66.00p 63.00p 65.50p 542742
22/10/2020 64.00p 66.00p 63.00p 64.00p 900169
21/10/2020 64.00p 64.00p 62.00p 62.00p 777469
20/10/2020 63.00p 64.00p 62.50p 62.50p 798199
19/10/2020 61.00p 64.00p 61.00p 63.25p 2911357
16/10/2020 58.00p 62.00p 58.00p 60.00p 193332
15/10/2020 60.00p 62.00p 59.15p 62.00p 256135
14/10/2020 62.00p 62.00p 59.80p 60.50p 141150
13/10/2020 61.50p 62.00p 58.23p 61.50p 588743
12/10/2020 59.00p 62.00p 58.00p 60.25p 449290
09/10/2020 59.50p 59.50p 58.00p 58.50p 349563
08/10/2020 59.00p 61.50p 58.00p 59.00p 144666
07/10/2020 61.50p 61.50p 59.00p 60.00p 97078
06/10/2020 60.00p 61.50p 59.00p 60.00p 507493
05/10/2020 62.00p 63.00p 60.00p 60.00p 936504
02/10/2020 62.00p 62.00p 59.00p 60.00p 4159863
01/10/2020 60.50p 61.50p 58.50p 61.50p 143151
30/09/2020 62.00p 62.00p 58.50p 59.00p 115925
29/09/2020 61.00p 62.00p 59.00p 61.00p 606382
28/09/2020 57.50p 62.00p 57.50p 59.00p 675116
25/09/2020 59.50p 59.50p 56.50p 57.50p 99049
24/09/2020 58.00p 59.00p 56.50p 57.00p 343516
23/09/2020 58.00p 58.50p 55.50p 58.00p 499250
22/09/2020 55.00p 57.50p 54.00p 57.00p 1544719
21/09/2020 58.00p 58.50p 55.37p 56.00p 615438
18/09/2020 56.00p 58.00p 54.25p 56.00p 1102193
17/09/2020 54.00p 56.00p 53.50p 55.00p 144363
16/09/2020 55.50p 55.50p 54.00p 54.00p 190085
15/09/2020 55.50p 55.75p 53.31p 55.00p 3606448
14/09/2020 57.00p 59.65p 52.50p 53.50p 4336550
11/09/2020 56.00p 60.00p 55.65p 57.00p 1545236
10/09/2020 54.00p 56.00p 53.36p 54.50p 1464074
09/09/2020 54.50p 55.00p 53.32p 54.00p 160434
08/09/2020 53.50p 54.18p 53.16p 53.75p 168498
07/09/2020 53.50p 54.50p 52.00p 54.50p 676101
04/09/2020 53.00p 53.93p 51.50p 51.50p 444851
03/09/2020 54.00p 55.00p 53.21p 53.50p 435613
02/09/2020 53.00p 55.00p 52.50p 52.50p 132522
01/09/2020 54.00p 55.00p 52.50p 52.50p 374653
31/08/2020 55.00p 55.78p 54.00p 54.25p 474520
28/08/2020 55.00p 55.78p 54.00p 54.25p 474520
27/08/2020 59.00p 59.00p 52.00p 55.25p 8889549
26/08/2020 58.50p 59.50p 57.50p 57.50p 2884074
25/08/2020 57.50p 59.50p 57.00p 57.50p 767983
24/08/2020 57.50p 59.49p 55.50p 59.00p 4248143
21/08/2020 55.50p 56.50p 54.00p 55.75p 645747
20/08/2020 57.50p 59.00p 55.25p 56.25p 733764
19/08/2020 55.50p 57.00p 53.63p 57.00p 1829875
18/08/2020 53.00p 56.00p 53.00p 54.50p 371278
17/08/2020 55.00p 56.00p 53.66p 54.75p 2885505
14/08/2020 55.00p 55.00p 54.00p 55.00p 862608
13/08/2020 54.50p 55.25p 54.50p 55.25p 77987
12/08/2020 54.50p 56.50p 54.00p 55.00p 110145
11/08/2020 53.50p 57.00p 53.50p 54.50p 392484
10/08/2020 56.50p 56.50p 53.50p 55.00p 377294
07/08/2020 55.00p 56.50p 54.00p 56.00p 814195
06/08/2020 57.00p 57.00p 53.50p 55.25p 329842
05/08/2020 54.00p 58.00p 53.00p 54.75p 11270209
04/08/2020 51.00p 51.00p 49.00p 49.50p 521441
03/08/2020 49.80p 52.00p 48.44p 50.75p 613072
31/07/2020 49.80p 50.29p 48.20p 48.60p 279840
30/07/2020 48.80p 51.22p 48.00p 48.90p 163226
29/07/2020 48.80p 51.50p 48.80p 50.25p 262168
28/07/2020 50.00p 50.92p 48.00p 50.05p 1160567
27/07/2020 50.00p 51.16p 46.40p 48.60p 806332
24/07/2020 47.00p 52.00p 46.92p 48.40p 1818222
23/07/2020 44.80p 47.00p 44.00p 46.00p 4361885
22/07/2020 44.60p 45.80p 44.09p 44.90p 157915
21/07/2020 43.40p 45.40p 43.40p 45.00p 233780
20/07/2020 44.40p 45.60p 43.00p 45.00p 567209
17/07/2020 47.00p 47.00p 44.00p 44.40p 358859
16/07/2020 46.20p 46.65p 44.40p 45.50p 739902
14/07/2020 49.20p 50.00p 45.00p 45.00p 1499942
13/07/2020 45.80p 46.00p 43.50p 44.00p 187590
10/07/2020 45.00p 45.92p 43.56p 44.00p 312686
09/07/2020 44.20p 46.80p 44.20p 45.50p 138175
08/07/2020 45.20p 46.70p 44.00p 45.50p 319099
07/07/2020 46.80p 46.71p 45.30p 46.10p 96081
06/07/2020 46.80p 46.58p 45.00p 45.50p 217706
03/07/2020 46.80p 46.80p 44.20p 45.20p 212371
02/07/2020 45.00p 46.58p 44.48p 45.50p 423498
01/07/2020 44.60p 45.30p 44.23p 44.70p 679556
30/06/2020 44.00p 45.89p 41.00p 43.30p 426600
29/06/2020 45.20p 47.00p 44.00p 45.50p 248715
26/06/2020 47.00p 47.00p 45.70p 47.00p 243693
25/06/2020 44.00p 47.20p 44.00p 46.10p 216227
24/06/2020 48.00p 48.00p 44.48p 45.50p 430643
23/06/2020 47.00p 47.80p 45.40p 46.00p 183574
22/06/2020 45.00p 47.00p 45.00p 46.10p 267807
19/06/2020 45.00p 46.80p 45.00p 46.00p 248764
18/06/2020 45.00p 47.00p 45.00p 47.00p 117809
17/06/2020 47.40p 47.40p 45.80p 46.40p 171156
16/06/2020 47.00p 48.21p 46.18p 47.50p 145227
15/06/2020 46.20p 48.80p 46.20p 48.00p 129898
12/06/2020 49.00p 49.00p 46.00p 48.80p 433069
11/06/2020 48.20p 51.00p 46.32p 47.30p 395661
10/06/2020 47.80p 50.00p 46.00p 49.10p 256508
09/06/2020 49.00p 49.00p 46.20p 47.20p 303613
08/06/2020 45.20p 48.43p 45.00p 48.20p 234090
05/06/2020 48.20p 49.80p 45.00p 45.00p 221278
04/06/2020 48.20p 50.00p 48.00p 48.50p 188621
03/06/2020 50.50p 51.00p 48.00p 49.00p 313384
02/06/2020 46.60p 50.50p 45.74p 50.50p 618228
29/05/2020 46.40p 47.21p 45.00p 46.80p 204183
28/05/2020 48.00p 48.00p 45.59p 46.40p 270963
27/05/2020 47.60p 49.00p 45.20p 46.40p 949060
26/05/2020 50.00p 52.00p 47.80p 49.00p 350769
25/05/2020 49.60p 50.80p 47.88p 50.00p 227654
22/05/2020 49.60p 50.80p 47.88p 50.00p 227654
21/05/2020 51.00p 51.40p 48.78p 51.00p 255682
20/05/2020 50.00p 53.88p 49.00p 49.80p 859314
19/05/2020 49.60p 50.00p 47.65p 49.00p 1058886
18/05/2020 47.20p 49.80p 47.20p 48.50p 321812
15/05/2020 45.00p 50.00p 44.00p 48.40p 3840885
14/05/2020 39.40p 41.50p 39.40p 41.50p 819668
13/05/2020 40.00p 41.00p 38.60p 40.30p 468476
12/05/2020 41.00p 41.00p 39.80p 40.50p 256920
11/05/2020 41.00p 41.00p 38.40p 39.70p 217981
08/05/2020 40.80p 40.80p 38.49p 38.60p 376946
07/05/2020 40.80p 40.80p 38.49p 38.60p 376946
06/05/2020 39.40p 41.00p 38.40p 39.60p 471024
05/05/2020 41.00p 42.00p 40.00p 42.00p 1325196
04/05/2020 40.00p 41.00p 38.20p 40.70p 731226
01/05/2020 38.80p 41.00p 38.60p 39.90p 209216
30/04/2020 39.20p 41.00p 39.00p 39.10p 1086190
29/04/2020 39.80p 41.78p 38.00p 41.00p 3251809
28/04/2020 38.00p 39.70p 36.12p 37.00p 1814559
27/04/2020 36.00p 41.57p 34.00p 36.80p 2353078
24/04/2020 32.00p 32.00p 30.66p 31.40p 222558
23/04/2020 30.20p 31.80p 30.20p 31.40p 381212
22/04/2020 29.20p 32.00p 29.20p 30.50p 815145
21/04/2020 30.20p 31.78p 29.20p 30.30p 706230
20/04/2020 31.00p 32.80p 29.06p 31.40p 247727
17/04/2020 31.00p 31.00p 29.07p 29.80p 35712
16/04/2020 31.00p 31.00p 29.07p 29.80p 13027
15/04/2020 29.20p 31.75p 28.75p 29.80p 432959
14/04/2020 30.20p 32.80p 30.20p 31.40p 830291
09/04/2020 31.80p 31.80p 30.10p 30.10p 133031
08/04/2020 31.80p 31.80p 29.99p 30.20p 1010111
07/04/2020 31.80p 32.00p 30.20p 30.20p 215151
06/04/2020 29.00p 31.48p 29.00p 29.80p 300164
03/04/2020 26.80p 35.00p 26.49p 29.20p 974909
02/04/2020 26.80p 27.00p 24.93p 25.70p 27948
01/04/2020 27.00p 27.00p 24.59p 25.70p 16590
31/03/2020 26.20p 28.23p 25.99p 27.10p 338695
30/03/2020 27.10p 28.21p 26.77p 28.00p 228953
27/03/2020 27.50p 29.02p 27.40p 27.70p 139294
26/03/2020 28.50p 29.09p 26.96p 27.75p 553701
25/03/2020 27.10p 28.50p 26.00p 27.75p 233955
24/03/2020 24.20p 27.09p 24.00p 26.25p 4498678
23/03/2020 20.00p 21.00p 18.00p 19.75p 486057
20/03/2020 21.00p 23.23p 20.70p 21.75p 468675
19/03/2020 19.40p 21.00p 17.75p 20.85p 263621
18/03/2020 19.05p 20.00p 16.58p 16.93p 632750
17/03/2020 22.00p 22.47p 18.90p 18.90p 289045
16/03/2020 23.50p 24.25p 22.00p 22.35p 231355
13/03/2020 24.50p 26.00p 24.50p 24.75p 422867
12/03/2020 25.00p 26.23p 23.50p 23.50p 280148
11/03/2020 26.00p 27.11p 25.39p 26.50p 3317627
10/03/2020 26.50p 27.00p 25.00p 25.75p 4817045
09/03/2020 27.70p 28.85p 26.00p 26.00p 888434
06/03/2020 29.00p 29.00p 28.40p 28.70p 216420
05/03/2020 29.80p 29.94p 29.40p 29.40p 49349
04/03/2020 30.00p 31.60p 29.00p 29.50p 707403
03/03/2020 31.30p 31.75p 29.50p 30.95p 2271909
02/03/2020 30.40p 30.55p 29.60p 30.55p 150587
28/02/2020 32.50p 32.52p 29.20p 29.75p 1110905
27/02/2020 33.20p 33.50p 32.18p 33.50p 161004
26/02/2020 33.40p 34.00p 32.70p 33.50p 92764
25/02/2020 35.10p 35.12p 33.79p 34.20p 172680
24/02/2020 35.80p 36.00p 34.10p 34.75p 445199
21/02/2020 35.80p 36.60p 34.40p 35.50p 280364
20/02/2020 35.90p 36.14p 34.39p 34.65p 2378853

*Close Price adjusted for both dividends and splits