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
19/02/2020 33.90p 36.00p 33.14p 35.80p 17841776
18/02/2020 33.50p 33.00p 33.00p 33.00p 0
17/02/2020 33.50p 33.25p 33.00p 33.00p 228602
14/02/2020 33.50p 33.72p 32.81p 33.50p 143000
13/02/2020 32.70p 33.33p 32.43p 32.75p 82200
12/02/2020 32.70p 32.90p 32.19p 32.75p 23000
11/02/2020 32.70p 32.90p 31.85p 32.25p 56536
10/02/2020 32.70p 32.70p 31.50p 32.25p 50338
07/02/2020 33.00p 33.00p 31.92p 32.35p 410732
06/02/2020 33.30p 33.14p 32.65p 32.65p 10764288
05/02/2020 33.30p 33.14p 32.50p 32.60p 22490
04/02/2020 33.30p 33.14p 32.42p 32.65p 63543
03/02/2020 33.30p 33.14p 32.42p 32.65p 33856
31/01/2020 33.30p 33.30p 33.30p 33.30p 5011
30/01/2020 33.00p 33.20p 32.45p 32.75p 27410
29/01/2020 33.10p 33.81p 32.85p 32.85p 264927
28/01/2020 33.90p 33.72p 32.57p 33.00p 19660
27/01/2020 33.90p 34.56p 32.25p 33.00p 74350
24/01/2020 33.90p 34.61p 33.18p 33.50p 13812
23/01/2020 33.90p 33.90p 32.93p 33.90p 110000
22/01/2020 33.90p 34.71p 33.50p 33.50p 22638
21/01/2020 33.90p 34.00p 33.25p 33.25p 76000
20/01/2020 32.50p 33.39p 32.30p 32.55p 222627
17/01/2020 32.00p 32.82p 31.50p 32.60p 228828
16/01/2020 32.50p 33.12p 32.11p 32.80p 167669
15/01/2020 32.50p 33.40p 32.40p 32.45p 233029
14/01/2020 33.90p 33.50p 32.85p 33.25p 139986
13/01/2020 33.90p 33.90p 32.75p 33.25p 102434
10/01/2020 32.10p 33.77p 33.50p 33.50p 28546
09/01/2020 32.10p 33.25p 32.25p 33.25p 300
08/01/2020 32.10p 33.57p 33.33p 33.40p 80550
07/01/2020 32.10p 33.00p 32.75p 32.75p 175000
06/01/2020 32.10p 33.75p 32.10p 33.75p 61072
03/01/2020 33.20p 33.80p 32.41p 32.90p 142811
02/01/2020 33.60p 34.40p 33.60p 33.60p 432229
31/12/2019 35.20p 34.25p 34.25p 34.25p 0
30/12/2019 35.20p 35.33p 34.25p 34.25p 43250
27/12/2019 35.20p 34.55p 34.50p 34.50p 0
24/12/2019 35.20p 35.06p 34.55p 34.55p 2000
23/12/2019 35.20p 34.50p 33.69p 34.50p 10803
20/12/2019 35.20p 35.50p 33.60p 34.25p 182927
19/12/2019 34.00p 34.50p 33.86p 34.40p 236743
18/12/2019 33.40p 33.50p 32.41p 33.50p 78260
17/12/2019 31.50p 33.43p 31.50p 32.75p 40742
16/12/2019 31.20p 33.76p 31.60p 32.30p 71112
13/12/2019 31.20p 32.60p 30.66p 32.60p 175132
12/12/2019 30.40p 31.60p 30.01p 31.05p 381154
11/12/2019 31.90p 30.80p 30.00p 30.45p 552150
10/12/2019 31.90p 30.85p 30.50p 30.85p 0
09/12/2019 31.90p 30.80p 30.50p 30.50p 86500
06/12/2019 31.90p 30.74p 29.78p 30.50p 97963
05/12/2019 31.90p 31.00p 30.11p 31.00p 27541
04/12/2019 31.90p 31.00p 30.00p 31.00p 121976
03/12/2019 31.90p 31.90p 30.54p 31.15p 253293
02/12/2019 31.90p 31.55p 30.65p 31.55p 29023
29/11/2019 31.90p 31.73p 30.65p 31.10p 1414
28/11/2019 31.90p 31.74p 30.57p 31.10p 33400
27/11/2019 31.90p 31.50p 30.60p 31.20p 45810
26/11/2019 31.90p 31.90p 30.74p 31.75p 55518
25/11/2019 31.90p 31.95p 30.74p 31.75p 25107
22/11/2019 31.90p 32.85p 30.83p 31.75p 230769
21/11/2019 31.90p 31.87p 31.75p 31.75p 3000
20/11/2019 31.90p 31.91p 31.75p 31.75p 90168
19/11/2019 31.90p 31.90p 30.95p 31.75p 38145
18/11/2019 32.90p 31.91p 30.85p 31.75p 855709
15/11/2019 32.90p 31.91p 31.75p 31.75p 209500
14/11/2019 32.90p 32.90p 30.83p 31.75p 96626
13/11/2019 32.90p 31.98p 31.75p 31.75p 160992
12/11/2019 32.90p 32.90p 31.75p 31.75p 549
11/11/2019 30.86p 32.00p 30.71p 31.75p 61100
08/11/2019 31.96p 31.96p 30.83p 31.75p 10591
07/11/2019 31.10p 32.20p 31.00p 32.20p 594279
06/11/2019 31.90p 33.50p 31.00p 32.40p 53404
05/11/2019 32.10p 32.44p 31.65p 32.20p 1058241
04/11/2019 33.37p 32.95p 32.95p 32.95p 0
01/11/2019 33.37p 33.37p 32.95p 32.95p 500
31/10/2019 33.90p 33.90p 32.28p 33.90p 4549
30/10/2019 32.40p 33.05p 32.00p 32.75p 53998
29/10/2019 32.20p 32.45p 32.20p 32.45p 10000
28/10/2019 32.27p 32.95p 32.27p 32.95p 2084
25/10/2019 33.80p 33.80p 32.27p 32.95p 19690
24/10/2019 33.63p 33.63p 32.95p 32.95p 9330
23/10/2019 32.70p 32.70p 32.00p 32.65p 83927
22/10/2019 33.45p 33.45p 33.30p 33.30p 591
21/10/2019 32.66p 33.25p 32.61p 33.25p 4048
18/10/2019 33.00p 33.25p 32.40p 33.25p 17916
17/10/2019 33.40p 33.40p 33.10p 33.10p 27933
16/10/2019 32.55p 33.10p 32.42p 33.10p 14673
15/10/2019 32.30p 34.40p 32.30p 33.15p 56646
14/10/2019 33.40p 33.67p 32.60p 33.40p 61476
11/10/2019 33.20p 33.75p 32.50p 33.00p 115069
10/10/2019 33.10p 33.75p 33.10p 33.75p 62378
09/10/2019 33.60p 33.75p 33.50p 33.75p 112515
08/10/2019 34.33p 34.33p 33.60p 33.75p 106400
07/10/2019 33.67p 34.40p 33.60p 34.25p 84867
04/10/2019 34.00p 34.40p 34.00p 34.25p 61405
03/10/2019 33.10p 33.75p 33.10p 33.75p 15000
02/10/2019 33.90p 34.00p 33.47p 33.50p 80382
01/10/2019 33.90p 33.55p 33.50p 33.50p 0
30/09/2019 33.90p 33.90p 33.38p 33.55p 76232
27/09/2019 33.70p 33.85p 33.33p 33.60p 187744
26/09/2019 33.67p 33.67p 33.60p 33.60p 39000
25/09/2019 33.50p 34.40p 33.30p 33.60p 51838
24/09/2019 33.90p 34.00p 33.38p 33.75p 79086
23/09/2019 33.70p 33.97p 33.30p 33.50p 224916
20/09/2019 33.12p 33.12p 32.90p 32.90p 41000
19/09/2019 32.10p 33.19p 32.00p 32.90p 1049075
18/09/2019 32.90p 33.17p 32.10p 32.65p 101372
17/09/2019 32.00p 32.90p 32.00p 32.50p 75138
16/09/2019 33.00p 33.48p 31.60p 32.50p 468660
13/09/2019 32.40p 32.90p 32.09p 32.25p 238481
12/09/2019 31.50p 32.35p 31.50p 32.00p 146908
11/09/2019 32.00p 33.31p 31.60p 32.00p 114449
10/09/2019 33.00p 34.13p 32.00p 32.00p 352251
09/09/2019 31.50p 32.74p 31.00p 31.00p 49844
06/09/2019 30.10p 32.88p 30.10p 32.00p 100136
05/09/2019 30.40p 31.99p 30.40p 31.00p 9301
04/09/2019 30.50p 32.18p 30.20p 31.90p 300210
03/09/2019 31.00p 31.25p 30.50p 30.50p 120232
02/09/2019 30.10p 30.80p 30.10p 30.80p 5603
30/08/2019 30.10p 31.46p 30.10p 30.10p 11544
29/08/2019 30.10p 30.10p 30.10p 30.10p 3965
28/08/2019 30.70p 30.70p 30.10p 30.10p 3756
27/08/2019 31.60p 31.60p 30.50p 30.50p 6165
23/08/2019 30.50p 31.71p 30.50p 31.65p 205039
22/08/2019 29.90p 30.75p 29.80p 30.75p 112027
21/08/2019 29.10p 30.59p 29.10p 30.25p 9048
20/08/2019 29.10p 30.25p 29.10p 30.25p 100046
19/08/2019 29.70p 30.25p 29.00p 30.25p 5657
16/08/2019 30.50p 30.74p 29.00p 29.00p 285069
15/08/2019 30.50p 30.51p 29.00p 30.30p 359452
14/08/2019 30.90p 31.40p 30.10p 31.25p 126354
13/08/2019 30.00p 31.81p 29.99p 30.50p 47929
12/08/2019 31.00p 32.00p 30.50p 30.50p 80550
09/08/2019 31.00p 32.50p 31.00p 31.00p 81035
08/08/2019 31.00p 32.90p 31.00p 31.00p 23892
07/08/2019 32.00p 32.80p 31.15p 32.00p 115209
06/08/2019 32.60p 32.95p 32.20p 32.50p 40000
05/08/2019 33.10p 34.00p 32.60p 33.30p 99897
02/08/2019 33.30p 34.30p 33.00p 33.70p 106505
01/08/2019 33.30p 35.50p 33.30p 34.60p 70300
31/07/2019 36.00p 36.00p 33.51p 34.80p 9023
30/07/2019 35.00p 35.00p 35.00p 35.00p 10000
29/07/2019 33.41p 35.00p 33.41p 34.10p 124325
26/07/2019 33.41p 34.50p 33.41p 34.50p 5000
25/07/2019 35.90p 34.70p 34.50p 34.70p 0
24/07/2019 35.90p 35.90p 33.21p 34.50p 7986
23/07/2019 34.10p 34.60p 34.00p 34.25p 99848
22/07/2019 35.90p 35.90p 34.57p 35.00p 38872
19/07/2019 35.10p 35.27p 34.50p 35.00p 44352
18/07/2019 35.10p 35.25p 35.25p 35.25p 0
17/07/2019 35.10p 35.78p 35.00p 35.25p 175000
16/07/2019 36.00p 37.00p 36.00p 36.00p 643725
15/07/2019 36.25p 37.96p 36.00p 36.65p 220319
12/07/2019 35.00p 35.00p 34.50p 34.50p 118636
11/07/2019 33.98p 34.25p 33.50p 34.25p 150000
10/07/2019 33.60p 33.60p 33.30p 33.30p 56000
09/07/2019 32.10p 33.90p 32.10p 33.00p 160961
08/07/2019 33.10p 33.87p 33.00p 33.05p 393961
05/07/2019 33.98p 34.00p 33.19p 33.50p 65493
04/07/2019 33.29p 34.05p 33.29p 34.00p 59766
03/07/2019 35.00p 35.18p 32.55p 33.50p 469444
02/07/2019 35.00p 35.00p 32.36p 33.60p 69223
01/07/2019 32.90p 34.48p 32.90p 33.85p 252040
28/06/2019 32.61p 33.15p 32.61p 33.15p 30000
27/06/2019 35.00p 35.00p 32.55p 33.50p 97931
26/06/2019 33.30p 33.30p 32.35p 32.65p 289844
25/06/2019 32.30p 33.75p 32.30p 33.75p 14491
24/06/2019 33.30p 34.40p 32.17p 32.90p 1508822
21/06/2019 32.00p 33.45p 31.50p 33.45p 633410
20/06/2019 32.20p 32.73p 30.71p 32.40p 227689
19/06/2019 30.71p 31.75p 30.71p 31.75p 91766
18/06/2019 31.30p 31.54p 30.20p 30.95p 532794
17/06/2019 32.10p 32.20p 31.50p 31.85p 110289
14/06/2019 32.30p 31.95p 31.75p 31.95p 0
13/06/2019 32.30p 32.30p 31.75p 31.75p 128952
12/06/2019 33.07p 33.07p 31.85p 32.75p 32000
11/06/2019 31.60p 32.75p 31.60p 32.75p 75297
10/06/2019 33.00p 33.00p 32.25p 32.25p 134500
07/06/2019 32.90p 33.00p 31.61p 32.25p 348456
06/06/2019 33.40p 33.40p 31.21p 31.75p 216953
05/06/2019 32.10p 33.50p 32.10p 33.50p 35781
04/06/2019 32.50p 33.00p 32.50p 33.00p 35000
03/06/2019 33.59p 33.59p 32.39p 32.50p 79393
31/05/2019 32.75p 33.66p 32.48p 33.30p 94054
30/05/2019 34.40p 34.40p 33.20p 33.20p 24274
29/05/2019 32.40p 33.30p 32.40p 33.30p 21000
28/05/2019 32.73p 33.30p 32.73p 33.30p 10144
24/05/2019 33.90p 33.90p 32.75p 33.05p 741055
23/05/2019 32.55p 33.00p 32.55p 33.00p 44496
22/05/2019 32.55p 33.63p 32.55p 33.00p 59000
21/05/2019 33.18p 33.50p 32.30p 33.00p 107960
20/05/2019 32.10p 33.18p 32.10p 33.00p 32343
17/05/2019 33.50p 33.70p 33.10p 33.10p 40635
16/05/2019 34.40p 34.40p 33.74p 33.75p 26036
15/05/2019 34.70p 34.70p 33.77p 34.00p 73590
14/05/2019 34.00p 34.02p 32.19p 34.00p 233970
13/05/2019 34.50p 34.50p 34.01p 34.25p 35194
10/05/2019 35.00p 35.06p 34.95p 34.95p 30550
09/05/2019 35.50p 35.80p 35.35p 35.80p 70019

*Close Price adjusted for both dividends and splits