- Share Prices
Ekf Diagnostics Holdings PLC (EKF)
33.05p+0.45 (+1.38%)06 Jul 2022, 16:29
Ekf Diagnostics Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 5, 2022 | 32.80p | 33.90p | 32.60p | 32.60p | 20,679 |
Jul 4, 2022 | 33.80p | 34.00p | 32.60p | 32.90p | 164,027 |
Jul 1, 2022 | 33.90p | 33.90p | 31.96p | 33.35p | 358,240 |
Jun 30, 2022 | 31.80p | 33.90p | 31.20p | 32.00p | 191,146 |
Jun 29, 2022 | 32.20p | 33.60p | 32.20p | 33.00p | 97,891 |
Jun 28, 2022 | 33.40p | 34.00p | 32.68p | 33.00p | 265,534 |
Jun 27, 2022 | 31.30p | 33.40p | 31.00p | 33.00p | 6,241,028 |
Jun 24, 2022 | 31.90p | 31.90p | 31.10p | 31.30p | 673,929 |
Jun 23, 2022 | 32.20p | 33.70p | 30.50p | 31.70p | 408,942 |
Jun 22, 2022 | 31.80p | 33.70p | 31.80p | 33.70p | 87,380 |
Jun 21, 2022 | 33.60p | 33.70p | 31.90p | 32.00p | 109,462 |
Jun 20, 2022 | 32.90p | 33.60p | 31.60p | 33.60p | 276,385 |
Jun 17, 2022 | 31.80p | 34.00p | 30.00p | 33.40p | 493,065 |
Jun 16, 2022 | 33.00p | 33.00p | 30.00p | 30.00p | 1,029,683 |
Jun 15, 2022 | 33.20p | 33.90p | 33.00p | 33.00p | 181,982 |
Jun 14, 2022 | 36.80p | 36.95p | 31.50p | 33.80p | 1,450,592 |
Jun 13, 2022 | 37.60p | 37.90p | 35.79p | 37.00p | 413,328 |
Jun 10, 2022 | 36.90p | 37.80p | 36.46p | 37.80p | 1,223,072 |
Jun 9, 2022 | 36.90p | 38.00p | 36.20p | 37.60p | 1,762,402 |
Jun 8, 2022 | 34.70p | 37.00p | 34.70p | 37.00p | 3,957,272 |
Jun 7, 2022 | 34.70p | 35.50p | 34.20p | 35.00p | 307,125 |
Jun 6, 2022 | 34.50p | 35.90p | 34.10p | 34.20p | 564,138 |
Jun 1, 2022 | 35.70p | 35.72p | 34.40p | 34.50p | 293,913 |
May 31, 2022 | 34.00p | 35.70p | 34.00p | 35.00p | 364,089 |
May 30, 2022 | 34.20p | 35.80p | 34.20p | 34.50p | 131,461 |
May 27, 2022 | 35.40p | 35.40p | 34.50p | 34.50p | 328,093 |
May 26, 2022 | 34.00p | 35.80p | 34.00p | 34.00p | 282,378 |
May 25, 2022 | 35.80p | 35.90p | 34.70p | 34.80p | 593,407 |
May 24, 2022 | 34.40p | 35.80p | 34.40p | 35.00p | 923,321 |
May 23, 2022 | 34.70p | 35.80p | 34.00p | 34.00p | 842,148 |
May 20, 2022 | 34.50p | 35.30p | 34.50p | 34.60p | 222,163 |
May 19, 2022 | 34.80p | 35.40p | 34.40p | 35.00p | 261,328 |
May 18, 2022 | 35.00p | 35.80p | 34.27p | 35.00p | 1,019,757 |
May 17, 2022 | 34.20p | 35.70p | 34.20p | 34.60p | 376,400 |
May 16, 2022 | 34.40p | 35.60p | 34.40p | 34.75p | 268,303 |
May 13, 2022 | 33.40p | 35.50p | 33.40p | 34.50p | 531,683 |
May 12, 2022 | 36.00p | 36.42p | 33.40p | 33.40p | 927,661 |
May 11, 2022 | 35.30p | 36.00p | 35.00p | 35.00p | 435,474 |
May 10, 2022 | 35.10p | 37.30p | 35.00p | 35.20p | 916,124 |
May 9, 2022 | 36.50p | 36.50p | 35.00p | 35.00p | 306,497 |
May 6, 2022 | 35.80p | 36.85p | 35.00p | 35.80p | 558,955 |
May 5, 2022 | 35.30p | 37.50p | 35.30p | 36.90p | 1,983,656 |
May 4, 2022 | 36.60p | 36.60p | 35.10p | 35.20p | 551,637 |
May 3, 2022 | 35.00p | 37.90p | 35.00p | 36.40p | 836,032 |
Apr 29, 2022 | 34.50p | 35.90p | 34.50p | 35.00p | 1,289,751 |
Apr 28, 2022 | 34.50p | 35.90p | 34.30p | 34.30p | 2,826,127 |
Apr 27, 2022 | 36.60p | 36.60p | 34.30p | 34.30p | 468,418 |
Apr 26, 2022 | 36.00p | 37.30p | 35.70p | 36.70p | 3,565,381 |
Apr 25, 2022 | 37.80p | 37.90p | 36.50p | 36.50p | 332,617 |
Apr 22, 2022 | 36.60p | 38.60p | 36.60p | 37.50p | 567,219 |