29.00p+0.95 (+3.39%)19 Sep 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ekf Diagnostics Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 19, 202428.00p29.00p27.28p29.00p107,281
Sep 18, 202427.00p28.33p27.00p28.05p733,118
Sep 17, 202427.60p27.74p27.10p27.25p228,712
Sep 16, 202428.00p28.40p27.50p27.50p616,647
Sep 13, 202429.03p29.03p29.00p28.75p216,661
Sep 12, 202427.80p29.30p27.80p28.70p241,963
Sep 11, 202428.40p29.40p27.60p28.50p609,468
Sep 10, 202429.30p29.30p27.50p28.65p165,361
Sep 9, 202429.00p29.40p27.95p28.55p285,910
Sep 6, 202427.70p28.25p27.50p27.95p396,854
Sep 5, 202427.50p28.39p26.97p28.35p898,085
Sep 4, 202426.50p28.90p26.50p27.70p75,571
Sep 3, 202426.90p28.90p26.90p27.90p95,271
Sep 2, 202427.00p28.90p26.50p27.20p519,459
Aug 30, 202427.10p27.90p27.00p27.95p127,421
Aug 29, 202428.90p28.90p27.10p27.45p167,898
Aug 28, 202427.10p28.90p27.10p27.10p84,532
Aug 27, 202427.60p29.00p26.70p28.00p116,084
Aug 23, 202427.50p28.90p27.50p28.20p4,231
Aug 22, 202429.00p29.00p27.00p27.45p425,896
Aug 21, 202427.00p28.25p27.00p27.75p337,378
Aug 20, 202427.80p28.25p27.00p27.45p542,394
Aug 19, 202428.80p28.90p27.60p28.35p53,485
Aug 16, 202429.00p29.00p27.83p28.00p70,120
Aug 15, 202427.40p28.25p27.40p27.40p48,552
Aug 14, 202427.70p28.90p27.50p28.20p94,914
Aug 13, 202427.20p28.50p27.00p28.50p326,357
Aug 12, 202427.80p28.50p27.80p27.80p119,350
Aug 9, 202426.30p29.00p26.30p27.80p346,195
Aug 8, 202426.30p27.07p26.30p26.30p21,296
Aug 7, 202426.73p27.16p26.50p26.95p28,174
Aug 6, 202426.90p27.50p26.23p26.80p139,160
Aug 5, 202426.60p27.50p25.93p26.45p499,291
Aug 2, 202427.20p27.79p26.60p26.60p98,800
Aug 1, 202427.90p28.00p27.40p27.75p200,254
Jul 31, 202427.70p28.00p27.20p27.20p783,827
Jul 30, 202428.30p28.30p26.87p27.80p511,850
Jul 29, 202428.00p29.90p27.50p27.50p158,684
Jul 26, 202428.60p31.10p28.10p29.15p77,326
Jul 25, 202429.00p29.90p28.00p28.00p491,749
Jul 24, 202431.00p31.88p28.20p28.95p831,266
Jul 23, 202430.40p31.30p29.40p31.00p104,292
Jul 22, 202430.50p31.20p29.50p29.95p286,756
Jul 19, 202432.20p32.90p30.20p31.20p166,636
Jul 18, 202432.40p32.90p30.30p30.65p843,094
Jul 17, 202430.30p31.90p30.30p30.60p261,159
Jul 16, 202430.30p30.76p30.10p30.55p330,927
Jul 15, 202430.91p31.85p30.10p31.10p44,799
Jul 12, 202431.50p31.50p30.91p31.25p160,866
Jul 11, 202432.40p32.50p31.00p31.85p57,981
Showing 1 to 50 of 254