1. Share Prices

  2. Ekf Diagnostics Holdings PLC (EKF)

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

 
     
Download
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
123456
Showing 1 to 50 of 252

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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC340.0020.61
Scottish Mortgage Investment Trust PLC776.006.86
Chrysalis Investments Limited95.706.33
4Imprint Group PLC2,440.006.32
Baltic Classifieds Group PLC138.005.83
Liontrust Asset Management PLC912.005.68

Fallers

CompanyPrice% Chg
Tullow Oil PLC39.66-6.20
Fresnillo PLC685.60-5.67
Harbour Energy PLC298.50-5.60
Energean PLC932.00-5.28
Hochschild Mining PLC79.90-3.73
Diversified Energy Company PLC107.30-2.98