29.00p+0.95 (+3.39%)19 Sep 2024, 16:35
Ekf Diagnostics Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2024 | 28.00p | 29.00p | 27.28p | 29.00p | 107,281 |
Sep 18, 2024 | 27.00p | 28.33p | 27.00p | 28.05p | 733,118 |
Sep 17, 2024 | 27.60p | 27.74p | 27.10p | 27.25p | 228,712 |
Sep 16, 2024 | 28.00p | 28.40p | 27.50p | 27.50p | 616,647 |
Sep 13, 2024 | 29.03p | 29.03p | 29.00p | 28.75p | 216,661 |
Sep 12, 2024 | 27.80p | 29.30p | 27.80p | 28.70p | 241,963 |
Sep 11, 2024 | 28.40p | 29.40p | 27.60p | 28.50p | 609,468 |
Sep 10, 2024 | 29.30p | 29.30p | 27.50p | 28.65p | 165,361 |
Sep 9, 2024 | 29.00p | 29.40p | 27.95p | 28.55p | 285,910 |
Sep 6, 2024 | 27.70p | 28.25p | 27.50p | 27.95p | 396,854 |
Sep 5, 2024 | 27.50p | 28.39p | 26.97p | 28.35p | 898,085 |
Sep 4, 2024 | 26.50p | 28.90p | 26.50p | 27.70p | 75,571 |
Sep 3, 2024 | 26.90p | 28.90p | 26.90p | 27.90p | 95,271 |
Sep 2, 2024 | 27.00p | 28.90p | 26.50p | 27.20p | 519,459 |
Aug 30, 2024 | 27.10p | 27.90p | 27.00p | 27.95p | 127,421 |
Aug 29, 2024 | 28.90p | 28.90p | 27.10p | 27.45p | 167,898 |
Aug 28, 2024 | 27.10p | 28.90p | 27.10p | 27.10p | 84,532 |
Aug 27, 2024 | 27.60p | 29.00p | 26.70p | 28.00p | 116,084 |
Aug 23, 2024 | 27.50p | 28.90p | 27.50p | 28.20p | 4,231 |
Aug 22, 2024 | 29.00p | 29.00p | 27.00p | 27.45p | 425,896 |
Aug 21, 2024 | 27.00p | 28.25p | 27.00p | 27.75p | 337,378 |
Aug 20, 2024 | 27.80p | 28.25p | 27.00p | 27.45p | 542,394 |
Aug 19, 2024 | 28.80p | 28.90p | 27.60p | 28.35p | 53,485 |
Aug 16, 2024 | 29.00p | 29.00p | 27.83p | 28.00p | 70,120 |
Aug 15, 2024 | 27.40p | 28.25p | 27.40p | 27.40p | 48,552 |
Aug 14, 2024 | 27.70p | 28.90p | 27.50p | 28.20p | 94,914 |
Aug 13, 2024 | 27.20p | 28.50p | 27.00p | 28.50p | 326,357 |
Aug 12, 2024 | 27.80p | 28.50p | 27.80p | 27.80p | 119,350 |
Aug 9, 2024 | 26.30p | 29.00p | 26.30p | 27.80p | 346,195 |
Aug 8, 2024 | 26.30p | 27.07p | 26.30p | 26.30p | 21,296 |
Aug 7, 2024 | 26.73p | 27.16p | 26.50p | 26.95p | 28,174 |
Aug 6, 2024 | 26.90p | 27.50p | 26.23p | 26.80p | 139,160 |
Aug 5, 2024 | 26.60p | 27.50p | 25.93p | 26.45p | 499,291 |
Aug 2, 2024 | 27.20p | 27.79p | 26.60p | 26.60p | 98,800 |
Aug 1, 2024 | 27.90p | 28.00p | 27.40p | 27.75p | 200,254 |
Jul 31, 2024 | 27.70p | 28.00p | 27.20p | 27.20p | 783,827 |
Jul 30, 2024 | 28.30p | 28.30p | 26.87p | 27.80p | 511,850 |
Jul 29, 2024 | 28.00p | 29.90p | 27.50p | 27.50p | 158,684 |
Jul 26, 2024 | 28.60p | 31.10p | 28.10p | 29.15p | 77,326 |
Jul 25, 2024 | 29.00p | 29.90p | 28.00p | 28.00p | 491,749 |
Jul 24, 2024 | 31.00p | 31.88p | 28.20p | 28.95p | 831,266 |
Jul 23, 2024 | 30.40p | 31.30p | 29.40p | 31.00p | 104,292 |
Jul 22, 2024 | 30.50p | 31.20p | 29.50p | 29.95p | 286,756 |
Jul 19, 2024 | 32.20p | 32.90p | 30.20p | 31.20p | 166,636 |
Jul 18, 2024 | 32.40p | 32.90p | 30.30p | 30.65p | 843,094 |
Jul 17, 2024 | 30.30p | 31.90p | 30.30p | 30.60p | 261,159 |
Jul 16, 2024 | 30.30p | 30.76p | 30.10p | 30.55p | 330,927 |
Jul 15, 2024 | 30.91p | 31.85p | 30.10p | 31.10p | 44,799 |
Jul 12, 2024 | 31.50p | 31.50p | 30.91p | 31.25p | 160,866 |
Jul 11, 2024 | 32.40p | 32.50p | 31.00p | 31.85p | 57,981 |
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 511.50 | 7.78 |
Trustpilot Group PLC | 234.50 | 7.32 |
Babcock International Group PLC | 498.20 | 7.09 |
Coats Group PLC | 104.20 | 6.44 |
International Workplace Group PLC | 179.50 | 5.90 |
Rolls-Royce Holdings PLC | 525.00 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Close Brothers Group PLC | 498.00 | -5.59 |
Ig Group Holdings PLC | 918.00 | -3.06 |
Drax Group PLC | 621.50 | -3.04 |
Sse PLC | 1,942.00 | -2.73 |
National Grid PLC | 1,023.00 | -2.62 |
Vodafone Group PLC | 76.16 | -2.46 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.