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
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
08/05/2019 35.50p 36.82p 35.50p 36.05p 3708
07/05/2019 37.70p 37.70p 35.62p 36.05p 197877
03/05/2019 36.10p 37.43p 36.10p 36.20p 1467094
02/05/2019 36.00p 37.98p 34.06p 36.35p 326366
01/05/2019 34.00p 34.99p 33.85p 34.15p 92101
30/04/2019 34.00p 34.00p 32.95p 34.00p 100980
29/04/2019 32.95p 33.25p 32.95p 33.25p 38351
26/04/2019 34.00p 33.25p 33.25p 33.25p 0
25/04/2019 34.00p 34.00p 32.50p 33.25p 24287
24/04/2019 33.00p 34.00p 32.30p 33.00p 312116
23/04/2019 32.30p 33.00p 32.30p 33.00p 2162
18/04/2019 32.20p 33.41p 32.20p 33.00p 43321
17/04/2019 32.70p 33.62p 32.29p 33.00p 147252
16/04/2019 33.80p 33.90p 32.60p 33.00p 102589
15/04/2019 32.73p 33.00p 32.72p 33.00p 127179
12/04/2019 32.00p 33.81p 31.90p 33.00p 781380
11/04/2019 31.90p 31.90p 31.50p 31.50p 24346
10/04/2019 31.65p 31.65p 31.40p 31.40p 14653
09/04/2019 31.50p 31.82p 31.25p 31.25p 46169
08/04/2019 31.50p 31.50p 31.25p 31.25p 9129
05/04/2019 31.50p 31.82p 31.25p 31.25p 24637
04/04/2019 31.50p 31.82p 31.25p 31.25p 120150
03/04/2019 32.40p 32.40p 31.60p 31.65p 293192
02/04/2019 32.00p 32.00p 31.50p 31.90p 87938
01/04/2019 32.40p 32.40p 31.70p 31.70p 143984
29/03/2019 32.00p 32.20p 31.73p 31.90p 126000
28/03/2019 32.27p 32.35p 31.85p 31.85p 30960
27/03/2019 32.00p 32.25p 31.60p 31.65p 464206
26/03/2019 32.00p 32.20p 31.60p 31.60p 498711
25/03/2019 31.00p 32.00p 30.50p 31.75p 3668704
22/03/2019 31.90p 31.90p 30.18p 30.85p 20399
21/03/2019 31.00p 31.04p 30.35p 30.65p 486882
20/03/2019 31.90p 31.90p 30.50p 30.70p 79124
19/03/2019 30.31p 31.50p 30.31p 31.25p 113145
18/03/2019 30.20p 31.00p 30.20p 31.00p 6891
15/03/2019 30.37p 31.56p 30.37p 30.90p 153053
14/03/2019 30.10p 30.24p 29.80p 30.00p 539798
13/03/2019 32.00p 32.00p 29.00p 30.55p 557678
12/03/2019 32.20p 32.20p 31.70p 31.70p 41697
11/03/2019 32.40p 32.40p 31.70p 31.70p 90
08/03/2019 32.40p 32.40p 31.10p 31.95p 233282
07/03/2019 31.50p 32.37p 30.50p 31.70p 203713
06/03/2019 32.37p 32.70p 32.37p 32.70p 19700
05/03/2019 32.70p 32.70p 32.35p 32.35p 36000
04/03/2019 32.36p 32.70p 32.36p 32.70p 17521
01/03/2019 33.00p 33.00p 32.51p 32.70p 59759
28/02/2019 33.10p 33.10p 32.30p 32.70p 70419
27/02/2019 34.00p 34.00p 32.80p 33.95p 155346
26/02/2019 34.53p 34.53p 34.45p 34.45p 10000
25/02/2019 33.00p 34.43p 33.00p 33.00p 43263
22/02/2019 33.10p 33.67p 32.50p 33.00p 104815
21/02/2019 33.70p 33.70p 33.55p 33.55p 10000
20/02/2019 35.20p 35.70p 33.78p 34.35p 1308820
19/02/2019 34.98p 34.98p 34.25p 34.55p 112800
18/02/2019 35.21p 35.21p 34.80p 34.80p 15
15/02/2019 34.50p 35.20p 34.25p 35.20p 116041
14/02/2019 34.22p 34.28p 34.22p 34.25p 150000
13/02/2019 35.20p 35.20p 34.45p 34.45p 3000
12/02/2019 35.00p 35.90p 34.10p 34.45p 709465
11/02/2019 35.50p 36.38p 34.51p 35.05p 1308650
08/02/2019 32.00p 35.40p 32.00p 35.25p 541281
07/02/2019 31.90p 32.70p 31.82p 32.10p 194844
06/02/2019 32.10p 32.10p 31.65p 31.65p 45805
05/02/2019 32.40p 32.40p 31.55p 31.55p 16627
04/02/2019 30.60p 31.55p 31.50p 31.55p 500000
01/02/2019 30.60p 31.50p 30.60p 31.50p 1550000
31/01/2019 32.00p 32.00p 30.65p 31.90p 66570
30/01/2019 31.10p 31.39p 30.49p 31.25p 95510
29/01/2019 31.10p 32.00p 31.10p 32.00p 71398
28/01/2019 31.55p 32.10p 31.31p 32.10p 303459
25/01/2019 31.50p 31.82p 31.40p 31.75p 92264
24/01/2019 32.50p 32.50p 31.58p 32.40p 69710
23/01/2019 31.50p 32.25p 31.50p 32.25p 40000
22/01/2019 33.00p 33.00p 31.86p 32.05p 133445
21/01/2019 32.90p 32.90p 31.59p 32.05p 80763
18/01/2019 32.49p 32.74p 32.25p 32.30p 85000
17/01/2019 32.00p 32.00p 31.10p 32.00p 82609
16/01/2019 35.00p 35.43p 32.25p 32.25p 621941
15/01/2019 32.10p 32.25p 31.00p 31.30p 189074
14/01/2019 33.60p 33.60p 32.33p 33.05p 66000
11/01/2019 32.00p 34.00p 31.91p 32.55p 927138
10/01/2019 31.10p 31.92p 30.71p 31.25p 89882
09/01/2019 31.00p 31.77p 30.70p 31.15p 80909
08/01/2019 30.00p 31.00p 28.75p 30.15p 176537
07/01/2019 29.00p 29.25p 28.15p 29.25p 695924

*Close Price adjusted for both dividends and splits