33.05p+0.45 (+1.38%)06 Jul 2022, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ekf Diagnostics Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 202232.80p33.90p32.60p32.60p20,679
Jul 4, 202233.80p34.00p32.60p32.90p164,027
Jul 1, 202233.90p33.90p31.96p33.35p358,240
Jun 30, 202231.80p33.90p31.20p32.00p191,146
Jun 29, 202232.20p33.60p32.20p33.00p97,891
Jun 28, 202233.40p34.00p32.68p33.00p265,534
Jun 27, 202231.30p33.40p31.00p33.00p6,241,028
Jun 24, 202231.90p31.90p31.10p31.30p673,929
Jun 23, 202232.20p33.70p30.50p31.70p408,942
Jun 22, 202231.80p33.70p31.80p33.70p87,380
Jun 21, 202233.60p33.70p31.90p32.00p109,462
Jun 20, 202232.90p33.60p31.60p33.60p276,385
Jun 17, 202231.80p34.00p30.00p33.40p493,065
Jun 16, 202233.00p33.00p30.00p30.00p1,029,683
Jun 15, 202233.20p33.90p33.00p33.00p181,982
Jun 14, 202236.80p36.95p31.50p33.80p1,450,592
Jun 13, 202237.60p37.90p35.79p37.00p413,328
Jun 10, 202236.90p37.80p36.46p37.80p1,223,072
Jun 9, 202236.90p38.00p36.20p37.60p1,762,402
Jun 8, 202234.70p37.00p34.70p37.00p3,957,272
Jun 7, 202234.70p35.50p34.20p35.00p307,125
Jun 6, 202234.50p35.90p34.10p34.20p564,138
Jun 1, 202235.70p35.72p34.40p34.50p293,913
May 31, 202234.00p35.70p34.00p35.00p364,089
May 30, 202234.20p35.80p34.20p34.50p131,461
May 27, 202235.40p35.40p34.50p34.50p328,093
May 26, 202234.00p35.80p34.00p34.00p282,378
May 25, 202235.80p35.90p34.70p34.80p593,407
May 24, 202234.40p35.80p34.40p35.00p923,321
May 23, 202234.70p35.80p34.00p34.00p842,148
May 20, 202234.50p35.30p34.50p34.60p222,163
May 19, 202234.80p35.40p34.40p35.00p261,328
May 18, 202235.00p35.80p34.27p35.00p1,019,757
May 17, 202234.20p35.70p34.20p34.60p376,400
May 16, 202234.40p35.60p34.40p34.75p268,303
May 13, 202233.40p35.50p33.40p34.50p531,683
May 12, 202236.00p36.42p33.40p33.40p927,661
May 11, 202235.30p36.00p35.00p35.00p435,474
May 10, 202235.10p37.30p35.00p35.20p916,124
May 9, 202236.50p36.50p35.00p35.00p306,497
May 6, 202235.80p36.85p35.00p35.80p558,955
May 5, 202235.30p37.50p35.30p36.90p1,983,656
May 4, 202236.60p36.60p35.10p35.20p551,637
May 3, 202235.00p37.90p35.00p36.40p836,032
Apr 29, 202234.50p35.90p34.50p35.00p1,289,751
Apr 28, 202234.50p35.90p34.30p34.30p2,826,127
Apr 27, 202236.60p36.60p34.30p34.30p468,418
Apr 26, 202236.00p37.30p35.70p36.70p3,565,381
Apr 25, 202237.80p37.90p36.50p36.50p332,617
Apr 22, 202236.60p38.60p36.60p37.50p567,219
Showing 1 to 50 of 252