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
19/05/2021 72.20p 75.80p 71.80p 74.00p 4093721
18/05/2021 65.80p 70.87p 65.35p 68.20p 595845
17/05/2021 68.00p 68.00p 65.20p 66.60p 327654
14/05/2021 64.00p 65.80p 64.00p 65.00p 5649441
13/05/2021 66.40p 68.40p 65.10p 65.00p 509189
12/05/2021 69.40p 71.49p 66.00p 66.00p 335116
11/05/2021 70.20p 71.33p 68.00p 68.00p 507764
10/05/2021 68.60p 72.80p 68.40p 70.00p 1505353
07/05/2021 70.00p 72.04p 68.60p 70.40p 449589
06/05/2021 70.20p 71.60p 68.20p 69.60p 692353
05/05/2021 71.20p 72.40p 70.45p 71.00p 156999
04/05/2021 73.20p 74.60p 70.15p 71.00p 639713
30/04/2021 74.20p 74.80p 72.69p 74.00p 1619027
29/04/2021 75.00p 76.39p 72.10p 74.00p 832399
28/04/2021 77.00p 79.20p 75.00p 75.00p 603116
27/04/2021 77.20p 80.80p 76.80p 78.00p 134517
26/04/2021 80.80p 80.80p 76.40p 77.40p 197636
23/04/2021 80.00p 80.80p 77.40p 80.20p 243792
22/04/2021 80.20p 80.20p 76.00p 76.00p 431721
21/04/2021 80.00p 81.62p 78.80p 79.20p 139028
20/04/2021 80.80p 81.80p 78.40p 79.40p 10789078
19/04/2021 80.60p 82.80p 78.00p 81.00p 474244
16/04/2021 79.40p 82.80p 78.20p 79.40p 92428
15/04/2021 81.20p 81.60p 78.20p 78.80p 141775
14/04/2021 78.20p 82.80p 77.82p 79.40p 1254334
13/04/2021 82.80p 82.80p 78.80p 82.80p 255038
12/04/2021 81.00p 83.00p 78.20p 83.00p 601556
09/04/2021 81.40p 81.60p 78.20p 81.00p 1838014
08/04/2021 78.00p 81.00p 78.00p 78.60p 225960
07/04/2021 81.40p 82.43p 78.38p 79.40p 654839
06/04/2021 82.00p 83.00p 80.00p 81.00p 1195577
01/04/2021 79.00p 82.00p 77.00p 82.00p 1537828
31/03/2021 77.50p 79.40p 75.00p 78.00p 1982621
30/03/2021 77.00p 79.50p 71.50p 74.00p 2703033
29/03/2021 68.50p 70.50p 67.66p 70.50p 226142
26/03/2021 67.00p 69.00p 66.70p 69.00p 386195
25/03/2021 64.50p 68.00p 64.50p 67.00p 266333
24/03/2021 64.50p 67.00p 64.00p 64.00p 268593
23/03/2021 64.00p 67.00p 63.50p 67.00p 169490
22/03/2021 62.50p 66.50p 62.50p 64.00p 342223
19/03/2021 67.50p 69.00p 62.30p 65.00p 751147
18/03/2021 69.00p 71.00p 67.50p 67.50p 176628
17/03/2021 69.00p 70.00p 67.00p 67.00p 53688
16/03/2021 69.00p 70.50p 68.00p 69.00p 115983
15/03/2021 67.50p 70.00p 67.45p 68.00p 233439
12/03/2021 68.00p 70.50p 67.53p 69.00p 64475
11/03/2021 69.00p 69.17p 67.00p 69.00p 4664462
10/03/2021 67.50p 71.50p 67.00p 68.00p 657502
09/03/2021 67.50p 71.50p 67.00p 68.00p 296305
08/03/2021 68.00p 72.50p 67.00p 67.00p 228008
05/03/2021 69.00p 71.00p 67.71p 70.00p 285766
04/03/2021 69.50p 70.82p 67.92p 69.00p 100925
03/03/2021 70.50p 70.91p 67.00p 67.00p 100200
02/03/2021 67.00p 71.00p 67.00p 67.00p 29517
01/03/2021 70.00p 70.50p 67.00p 68.00p 229147
26/02/2021 68.50p 72.00p 67.00p 67.00p 90160
25/02/2021 70.00p 72.00p 69.00p 70.25p 107934
24/02/2021 68.50p 72.50p 66.50p 70.00p 4189883
23/02/2021 68.50p 69.00p 66.00p 69.00p 143668
22/02/2021 70.00p 71.50p 66.00p 67.00p 287509
19/02/2021 72.50p 72.50p 68.00p 69.25p 103277
18/02/2021 75.50p 75.50p 68.00p 68.00p 308641
17/02/2021 73.00p 76.50p 72.50p 73.50p 69519
16/02/2021 77.00p 77.00p 73.00p 74.75p 394592
15/02/2021 75.00p 77.00p 73.50p 75.00p 495064
12/02/2021 77.00p 77.50p 73.00p 77.00p 200035
11/02/2021 71.00p 77.00p 70.00p 77.00p 472490
10/02/2021 71.50p 75.00p 70.50p 75.00p 951528
09/02/2021 75.50p 75.50p 72.00p 72.50p 122943
08/02/2021 73.00p 75.50p 71.00p 74.00p 303466
05/02/2021 71.50p 74.50p 71.00p 71.00p 106152
04/02/2021 71.00p 74.50p 70.50p 73.00p 79987
03/02/2021 72.00p 75.00p 70.50p 75.00p 111376
02/02/2021 74.50p 74.50p 69.50p 71.50p 65061
01/02/2021 70.50p 74.00p 70.26p 74.00p 252177
29/01/2021 73.50p 73.50p 68.00p 68.50p 293749
28/01/2021 69.50p 73.50p 68.00p 70.50p 347519
27/01/2021 73.50p 77.50p 68.50p 70.50p 447855
26/01/2021 77.50p 77.50p 71.50p 72.00p 158821
25/01/2021 78.00p 78.00p 73.97p 75.00p 692426
22/01/2021 78.00p 78.00p 71.00p 76.00p 270075
21/01/2021 74.50p 77.00p 71.00p 77.00p 219755
20/01/2021 74.50p 75.00p 71.50p 73.00p 261870
19/01/2021 71.00p 75.00p 71.00p 75.00p 288927
18/01/2021 75.50p 76.00p 73.00p 74.00p 259303
15/01/2021 77.00p 77.00p 71.00p 73.50p 172062
14/01/2021 72.00p 76.50p 72.00p 75.00p 178127
13/01/2021 74.50p 77.00p 72.00p 73.00p 362911
12/01/2021 75.00p 77.50p 72.00p 72.00p 1215442
11/01/2021 69.50p 72.00p 68.23p 72.00p 4216616
08/01/2021 68.50p 70.50p 68.50p 69.00p 307018
07/01/2021 71.00p 71.00p 66.50p 69.00p 156194
06/01/2021 68.50p 72.00p 67.50p 69.75p 361969
05/01/2021 67.00p 70.50p 66.25p 69.00p 194709
04/01/2021 69.00p 71.00p 65.24p 68.00p 1746007
31/12/2020 67.00p 73.00p 66.00p 71.75p 254777
30/12/2020 66.50p 67.00p 62.50p 67.00p 51845
29/12/2020 63.50p 66.50p 63.00p 66.50p 1891181
28/12/2020 64.00p 65.00p 62.50p 63.50p 121322
24/12/2020 64.00p 65.00p 62.50p 63.50p 121322
23/12/2020 65.00p 65.00p 63.00p 64.50p 104747
22/12/2020 63.00p 66.00p 62.50p 66.00p 295684
21/12/2020 62.00p 64.50p 61.50p 64.50p 267841
18/12/2020 63.00p 66.00p 62.70p 64.50p 623518
17/12/2020 63.00p 65.00p 62.00p 64.75p 256640
16/12/2020 67.00p 67.00p 62.00p 63.00p 351757
15/12/2020 64.00p 68.00p 62.38p 67.00p 627737
14/12/2020 60.00p 64.00p 59.00p 62.50p 854716
11/12/2020 61.50p 62.00p 60.50p 60.75p 201476
10/12/2020 63.00p 63.00p 62.00p 62.00p 177244
09/12/2020 62.50p 62.50p 61.75p 62.50p 8055896
08/12/2020 64.00p 64.00p 62.00p 62.00p 315085
07/12/2020 64.00p 64.00p 62.45p 64.00p 320195
04/12/2020 63.00p 64.26p 62.00p 62.50p 1408507
03/12/2020 63.50p 65.00p 63.00p 63.50p 149490
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

*Close Price adjusted for both dividends and splits