27.45p-0.45 (-1.61%)01 Mar 2024, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ekf Diagnostics Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202427.30p28.70p27.00p27.45p31,500
Feb 29, 202427.50p27.50p26.76p27.90p61,627
Feb 28, 202427.30p28.50p27.20p27.70p77,316
Feb 27, 202428.70p28.70p26.25p26.95p497,136
Feb 26, 202428.40p28.70p27.33p28.10p108,534
Feb 23, 202427.10p28.00p27.10p27.80p232,049
Feb 22, 202428.30p29.38p27.00p27.50p231,818
Feb 21, 202428.70p29.35p28.50p29.30p81,771
Feb 20, 202430.00p30.00p28.48p29.35p358,775
Feb 19, 202429.10p30.14p28.50p29.35p431,591
Feb 16, 202429.90p31.40p28.72p29.55p258,812
Feb 15, 202429.00p29.00p28.20p28.50p78,336
Feb 14, 202428.00p28.93p27.10p28.95p101,483
Feb 13, 202427.40p27.89p27.10p27.40p121,019
Feb 12, 202428.30p30.00p27.30p27.50p119,349
Feb 9, 202428.09p29.00p28.09p28.95p45,737
Feb 8, 202428.20p29.90p28.00p28.30p196,059
Feb 7, 202429.59p29.59p28.55p29.45p84,044
Feb 6, 202428.60p29.85p28.54p29.45p226,022
Feb 5, 202429.60p31.90p29.00p29.35p208,720
Feb 2, 202429.50p30.68p29.50p29.80p211,228
Feb 1, 202431.90p31.90p29.60p30.75p1,253
Jan 31, 202430.20p31.90p30.20p30.20p3,212
Jan 30, 202430.20p31.27p29.50p29.50p88,187
Jan 29, 202430.10p31.90p29.50p29.50p515,356
Jan 26, 202431.90p32.00p30.34p30.75p36,401
Jan 25, 202432.10p32.28p30.47p31.00p299,700
Jan 24, 202433.00p34.00p32.42p33.00p195,064
Jan 23, 202433.00p33.90p33.00p33.45p121,821
Jan 22, 202432.00p33.10p30.96p32.50p246,328
Jan 19, 202431.90p32.10p30.80p32.10p104,199
Jan 18, 202430.50p31.40p30.50p31.10p156,734
Jan 17, 202431.10p32.00p30.10p30.50p413,333
Jan 16, 202431.30p32.81p31.30p31.30p157,828
Jan 15, 202431.40p33.00p31.00p31.40p41,782
Jan 12, 202431.70p32.90p31.20p31.50p216,204
Jan 11, 202430.40p32.88p30.40p31.60p865,575
Jan 10, 202429.40p31.37p29.10p30.30p237,631
Jan 9, 202429.20p29.40p29.40p29.40p26,391
Jan 8, 202429.00p30.50p29.00p29.00p19,515
Jan 5, 202430.10p30.35p29.00p30.00p155,699
Jan 4, 202431.70p31.80p30.00p30.00p334,522
Jan 3, 202432.20p33.40p31.40p32.00p142,141
Jan 2, 202432.00p33.48p31.00p32.90p602,777
Dec 29, 202331.50p31.76p31.28p31.65p80,245
Dec 28, 202330.96p31.50p30.40p31.35p114,970
Dec 27, 202330.40p31.50p30.40p30.80p54,051
Dec 22, 202331.10p32.00p27.61p30.55p194,212
Dec 21, 202329.00p32.00p28.80p32.00p352,046
Dec 20, 202327.00p29.60p27.00p29.60p656,701
Showing 1 to 50 of 253