1. Share Prices

  2. Ekf Diagnostics Holdings PLC (EKF)

62.61p-0.39 (-0.62 %)30 Nov 2020, 10:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ekf Diagnostics Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 202063.50p64.50p63.00p63.00p523,139
Nov 26, 202063.50p64.50p63.00p64.00p569,099
Nov 25, 202062.00p62.50p60.00p60.50p751,943
Nov 24, 202063.50p64.50p61.31p62.75p921,967
Nov 23, 202063.50p63.84p61.13p62.00p666,282
Nov 20, 202064.00p64.94p62.76p64.00p519,093
Nov 19, 202061.50p64.28p60.05p63.00p678,427
Nov 18, 202065.00p65.00p62.00p63.00p551,950
Nov 17, 202063.50p64.50p61.99p62.50p546,646
Nov 16, 202070.00p70.00p59.50p64.00p2,230,554
Nov 13, 202068.00p69.00p66.00p66.75p273,142
Nov 12, 202068.00p70.00p65.00p69.00p825,612
Nov 11, 202062.00p70.00p62.00p67.50p1,198,390
Nov 10, 202063.00p64.50p57.69p63.00p4,161,012
Nov 9, 202080.00p81.88p59.00p63.50p6,448,832
Nov 6, 202074.00p79.00p71.76p77.50p629,667
Nov 5, 202073.00p73.50p71.00p73.00p944,664
Nov 4, 202075.00p77.00p71.00p73.00p1,001,567
Nov 3, 202075.50p77.00p75.00p76.25p647,449
Nov 2, 202074.50p77.00p73.50p75.50p1,255,063
Oct 30, 202070.00p76.50p67.66p75.00p6,441,334
Oct 29, 202066.00p70.00p66.00p70.00p661,384
Oct 28, 202067.50p69.50p65.50p66.50p7,060,044
Oct 27, 202064.50p66.50p63.50p64.50p269,543
Oct 26, 202066.00p67.00p63.00p65.00p1,429,955
Oct 23, 202065.00p66.00p63.00p65.50p1,024,910
Oct 22, 202064.00p67.00p63.00p64.00p1,892,719
Oct 21, 202064.00p64.00p62.00p62.00p969,213
Oct 20, 202063.00p64.00p62.50p62.50p995,048
Oct 19, 202061.00p64.00p61.00p63.25p3,219,948
Oct 16, 202058.00p62.00p58.00p60.00p240,325
Oct 15, 202060.00p62.00p59.15p62.00p393,918
Oct 14, 202062.00p62.00p59.50p60.50p235,007
Oct 13, 202061.50p62.00p58.23p61.50p648,743
Oct 12, 202059.00p62.00p58.00p60.25p914,248
Oct 9, 202059.50p59.50p58.00p58.50p372,014
Oct 8, 202059.00p61.50p58.00p59.00p174,010
Oct 7, 202061.50p61.50p59.00p60.00p125,816
Oct 6, 202060.00p61.50p58.80p60.00p509,109
Oct 5, 202062.00p63.00p60.00p60.00p1,004,303
Oct 2, 202062.00p62.00p58.25p60.00p4,636,514
Oct 1, 202060.50p61.50p58.50p61.50p198,151
Sep 30, 202062.00p62.00p58.50p59.00p138,973
Sep 29, 202061.00p62.00p59.00p61.00p693,882
Sep 28, 202057.50p62.00p57.50p59.00p675,116
Sep 25, 202059.50p59.50p56.50p57.50p100,403
Sep 24, 202058.00p59.00p56.50p57.00p1,471,085
Sep 23, 202058.00p58.50p55.50p58.00p649,407
Sep 22, 202055.00p57.50p54.00p57.00p1,803,053
Sep 21, 202058.00p58.50p55.38p56.00p899,075
12345
Showing 1 to 50 of 248

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Nov 2020Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dunelm Group PLC1,256.006.08
Jd Sports Fashion PLC779.206.27
Hipgnosis Songs Fund Limited110.005.26
Indivior PLC104.664.92
Experian PLC2,712.004.91
Cmc Markets PLC389.504.14

Fallers

CompanyPrice% Chg
Capita PLC41.68-6.44
Easyjet PLC800.80-4.53
Apax Global Alpha Limited178.82-4.58
Fresnillo PLC1,063.00-4.41
Wh Smith PLC1,409.00-3.43
Airtel Africa PLC78.47-3.36