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

 
     
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
Showing 1 to 50 of 248