1. Share Prices

  2. EKF Diagnostics Holdings (EKF)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

EKF Diagnostics Holdings Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 24, 2020 35.46 36.00 34.10 34.75 692,699
Feb 21, 2020 35.80 36.60 34.40 35.50 368,288
Feb 20, 2020 35.95 36.136 34.3909 34.65 2,406,671
Feb 19, 2020 33.135 36.00 33.135 35.80 18,246,777
Feb 18, 2020 0.00 0.00 0.00 33.00 0
Feb 17, 2020 33.00 33.25 33.00 33.00 228,602
Feb 14, 2020 32.814 33.72 32.814 33.50 243,000
Feb 13, 2020 33.00 33.33 32.434 32.75 172,295
Feb 12, 2020 32.1859 32.90 32.1859 32.75 23,000
Feb 11, 2020 32.90 32.90 31.85 32.25 56,536
Feb 10, 2020 32.70 32.70 31.50 32.25 50,338
Feb 7, 2020 33.00 33.00 31.915 32.35 410,732
Feb 6, 2020 32.90 33.14 32.90 32.65 10,914,288
Feb 5, 2020 33.14 33.14 32.50 32.60 172,490
Feb 4, 2020 33.14 33.14 32.42 32.65 63,543
Feb 3, 2020 33.14 33.14 32.42 32.65 33,856
Jan 31, 2020 33.30 33.30 33.30 33.30 239,306
Jan 30, 2020 32.50 33.20 32.45 32.75 27,410
Jan 29, 2020 33.5928 33.81 33.00 32.85 364,927
Jan 28, 2020 33.715 33.715 32.575 33.00 19,660
Jan 27, 2020 34.565 34.565 32.25 33.00 234,350
Jan 24, 2020 34.61 34.61 33.175 33.50 13,812
Jan 23, 2020 33.1658 33.1658 32.9338 33.90 110,000
Jan 22, 2020 34.71 34.71 34.50 33.50 22,638
Jan 21, 2020 33.8692 34.00 33.8692 33.25 76,000
Jan 20, 2020 32.775 33.3887 32.30 32.55 222,627
Jan 17, 2020 31.7177 32.823 31.50 32.60 228,828
Jan 16, 2020 32.6439 33.12 32.1088 32.80 167,669
Jan 15, 2020 32.90 33.40 32.396 32.45 233,029
Jan 14, 2020 32.85 33.50 32.85 33.25 139,986
Jan 13, 2020 33.438 33.90 32.751 33.25 102,434
Jan 10, 2020 33.773 33.773 33.773 33.50 178,546
Jan 9, 2020 32.2511 32.2511 32.2511 33.25 300
Jan 8, 2020 33.33 33.57 33.33 33.40 162,550
Jan 7, 2020 33.00 33.00 33.00 32.75 325,000
Jan 6, 2020 33.10 33.45 32.10 33.75 261,072
Jan 3, 2020 33.7999 33.7999 32.41 32.90 392,811
Jan 2, 2020 33.80 34.3999 33.60 33.60 432,229
Jan 1, 2020 0.00 0.00 0.00 34.25 0
Dec 31, 2019 0.00 0.00 0.00 34.25 0
Dec 30, 2019 34.9999 35.325 34.9999 34.25 43,250
Dec 27, 2019 0.00 0.00 0.00 34.50 0
Dec 26, 2019 35.0599 35.0599 35.0599 34.55 2,000
Dec 25, 2019 35.0599 35.0599 35.0599 34.55 2,000
Dec 24, 2019 35.0599 35.0599 35.0599 34.55 2,000
Dec 23, 2019 33.69 33.69 33.69 34.50 10,803
Dec 20, 2019 34.7799 35.50 33.60 34.25 182,927
Dec 19, 2019 33.9099 34.4999 33.8599 34.40 482,698
Dec 18, 2019 32.41 33.50 32.41 33.50 78,260
Dec 17, 2019 31.50 33.43 31.50 32.75 40,742
1 2 3 4 5 6
»
Showing 1 to 50 of 260

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:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag