EKF Diagnostics Holdings
(EKF)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/09/2024
|
27.00p
|
28.22p
|
27.28p
|
28.05p
|
32,786
|
|
18/09/2024
|
27.00p
|
28.33p
|
27.00p
|
28.05p
|
733,118
|
|
17/09/2024
|
27.60p
|
27.74p
|
27.10p
|
27.25p
|
228,712
|
|
16/09/2024
|
28.00p
|
28.40p
|
27.50p
|
27.50p
|
616,647
|
|
13/09/2024
|
27.80p
|
29.03p
|
28.75p
|
28.70p
|
216,661
|
|
12/09/2024
|
27.80p
|
29.30p
|
27.80p
|
28.50p
|
241,963
|
|
11/09/2024
|
28.40p
|
29.40p
|
27.60p
|
28.50p
|
609,468
|
|
10/09/2024
|
29.30p
|
29.30p
|
27.50p
|
28.65p
|
165,361
|
|
09/09/2024
|
29.00p
|
29.40p
|
27.95p
|
28.55p
|
285,910
|
|
06/09/2024
|
27.70p
|
28.25p
|
27.50p
|
27.95p
|
396,854
|
|
05/09/2024
|
27.50p
|
28.39p
|
26.97p
|
28.35p
|
898,085
|
|
04/09/2024
|
26.50p
|
28.90p
|
26.50p
|
27.70p
|
75,571
|
|
03/09/2024
|
26.90p
|
28.90p
|
26.90p
|
27.90p
|
95,271
|
|
02/09/2024
|
27.00p
|
28.90p
|
26.50p
|
27.95p
|
519,459
|
|
30/08/2024
|
27.10p
|
27.95p
|
27.00p
|
27.95p
|
127,421
|
|
29/08/2024
|
28.90p
|
28.90p
|
27.10p
|
27.45p
|
167,898
|
|
28/08/2024
|
27.10p
|
28.90p
|
27.10p
|
27.10p
|
84,532
|
|
27/08/2024
|
27.60p
|
29.00p
|
26.70p
|
28.00p
|
116,084
|
|
26/08/2024
|
27.80p
|
29.00p
|
27.00p
|
27.45p
|
425,896
|
|
23/08/2024
|
27.80p
|
29.00p
|
27.00p
|
27.45p
|
425,896
|
|
22/08/2024
|
27.80p
|
29.00p
|
27.00p
|
27.45p
|
425,896
|
|
21/08/2024
|
27.80p
|
28.25p
|
27.00p
|
27.75p
|
337,378
|
|
20/08/2024
|
27.80p
|
28.25p
|
27.00p
|
27.45p
|
542,394
|
|
19/08/2024
|
28.80p
|
28.90p
|
27.60p
|
28.00p
|
41,351
|
|
16/08/2024
|
27.40p
|
29.00p
|
27.83p
|
28.00p
|
70,120
|
|
15/08/2024
|
27.40p
|
28.25p
|
27.40p
|
27.40p
|
48,552
|
|
14/08/2024
|
27.70p
|
28.90p
|
27.50p
|
28.20p
|
94,914
|
|
13/08/2024
|
27.20p
|
28.50p
|
27.00p
|
28.50p
|
326,357
|
|
12/08/2024
|
27.80p
|
28.50p
|
27.80p
|
27.80p
|
119,350
|
|
09/08/2024
|
26.30p
|
29.00p
|
26.30p
|
27.80p
|
346,195
|
|
08/08/2024
|
26.30p
|
27.07p
|
26.30p
|
26.30p
|
21,296
|
|
07/08/2024
|
26.90p
|
27.16p
|
26.50p
|
26.80p
|
28,174
|
|
06/08/2024
|
26.90p
|
27.50p
|
26.23p
|
26.80p
|
139,160
|
|
05/08/2024
|
26.60p
|
27.50p
|
25.93p
|
26.45p
|
499,291
|
|
02/08/2024
|
27.20p
|
27.79p
|
26.60p
|
26.60p
|
98,800
|
|
01/08/2024
|
27.90p
|
28.00p
|
27.40p
|
27.75p
|
200,254
|
|
31/07/2024
|
27.70p
|
28.00p
|
27.20p
|
27.20p
|
473,827
|
|
30/07/2024
|
28.30p
|
28.30p
|
26.87p
|
27.80p
|
511,850
|
|
29/07/2024
|
28.00p
|
29.90p
|
27.50p
|
27.50p
|
158,684
|
|
26/07/2024
|
28.60p
|
31.10p
|
28.10p
|
28.00p
|
77,326
|
|
25/07/2024
|
29.00p
|
29.90p
|
28.00p
|
28.00p
|
491,749
|
|
24/07/2024
|
31.00p
|
31.88p
|
28.20p
|
28.95p
|
831,266
|
|
23/07/2024
|
30.40p
|
31.30p
|
29.40p
|
31.00p
|
104,292
|
|
22/07/2024
|
30.50p
|
31.20p
|
29.50p
|
29.95p
|
286,756
|
|
19/07/2024
|
32.40p
|
32.90p
|
30.20p
|
31.20p
|
166,636
|
|
18/07/2024
|
32.40p
|
32.90p
|
30.30p
|
30.65p
|
843,094
|
|
17/07/2024
|
30.30p
|
31.90p
|
30.30p
|
30.60p
|
261,159
|
|
16/07/2024
|
30.30p
|
30.76p
|
30.10p
|
30.55p
|
330,927
|
|
15/07/2024
|
31.50p
|
31.85p
|
30.10p
|
31.10p
|
44,799
|
|
12/07/2024
|
31.50p
|
31.50p
|
30.91p
|
31.25p
|
160,866
|
|
11/07/2024
|
32.40p
|
32.50p
|
31.00p
|
31.85p
|
57,981
|
|
10/07/2024
|
28.70p
|
31.90p
|
27.63p
|
31.85p
|
1,666,699
|
|
09/07/2024
|
28.70p
|
28.70p
|
27.90p
|
28.30p
|
78,676
|
|
08/07/2024
|
28.60p
|
28.35p
|
28.00p
|
28.35p
|
71,885
|
|
05/07/2024
|
28.60p
|
28.30p
|
28.12p
|
28.30p
|
16,161
|
|
04/07/2024
|
28.60p
|
28.70p
|
28.00p
|
28.70p
|
51,405
|
|
03/07/2024
|
28.60p
|
28.60p
|
27.82p
|
28.30p
|
14,161
|
|
02/07/2024
|
28.60p
|
28.70p
|
27.00p
|
28.05p
|
117,013
|
|
01/07/2024
|
28.60p
|
28.60p
|
27.10p
|
27.95p
|
35,290
|
|
28/06/2024
|
28.60p
|
28.70p
|
27.00p
|
28.70p
|
1,610,742
|
|
27/06/2024
|
27.00p
|
27.85p
|
27.00p
|
27.85p
|
25,114
|
|
26/06/2024
|
28.10p
|
28.10p
|
27.00p
|
27.65p
|
96,278
|
|
25/06/2024
|
28.20p
|
28.60p
|
27.00p
|
28.05p
|
54,034
|
|
24/06/2024
|
28.20p
|
28.20p
|
27.10p
|
27.85p
|
24,310
|
|
21/06/2024
|
28.20p
|
28.40p
|
27.50p
|
27.70p
|
88,704
|
|
20/06/2024
|
27.60p
|
28.20p
|
27.60p
|
28.20p
|
68,584
|
|
19/06/2024
|
27.80p
|
28.65p
|
27.80p
|
28.65p
|
199,653
|
|
18/06/2024
|
28.40p
|
28.90p
|
28.00p
|
28.35p
|
95,576
|
|
17/06/2024
|
28.30p
|
28.40p
|
28.07p
|
28.35p
|
53,515
|
|
14/06/2024
|
29.00p
|
30.40p
|
28.32p
|
28.45p
|
196,618
|
|
13/06/2024
|
28.70p
|
29.30p
|
28.51p
|
28.90p
|
127,955
|
|
12/06/2024
|
28.70p
|
29.70p
|
28.66p
|
29.20p
|
75,840
|
|
11/06/2024
|
28.70p
|
29.40p
|
28.60p
|
28.95p
|
265,127
|
|
10/06/2024
|
29.00p
|
30.00p
|
28.70p
|
29.00p
|
225,489
|
|
07/06/2024
|
29.50p
|
30.50p
|
29.12p
|
29.40p
|
268,802
|
|
06/06/2024
|
30.60p
|
30.69p
|
29.18p
|
29.75p
|
793,138
|
|
05/06/2024
|
31.20p
|
32.20p
|
30.70p
|
30.70p
|
328,141
|
|
04/06/2024
|
31.60p
|
32.90p
|
31.20p
|
31.80p
|
245,495
|
|
03/06/2024
|
31.80p
|
32.90p
|
31.60p
|
31.60p
|
428,115
|
|
31/05/2024
|
32.20p
|
32.70p
|
32.00p
|
32.45p
|
517,431
|
|
30/05/2024
|
31.60p
|
32.90p
|
31.60p
|
32.70p
|
171,789
|
|
29/05/2024
|
32.20p
|
32.83p
|
31.80p
|
32.60p
|
378,066
|
|
28/05/2024
|
32.60p
|
32.70p
|
31.90p
|
32.00p
|
945,773
|
|
27/05/2024
|
32.90p
|
33.00p
|
31.90p
|
33.00p
|
347,081
|
|
24/05/2024
|
32.90p
|
33.00p
|
31.90p
|
33.00p
|
347,081
|
|
23/05/2024
|
32.00p
|
33.00p
|
31.80p
|
33.00p
|
635,777
|
|
22/05/2024
|
32.10p
|
32.85p
|
31.68p
|
32.50p
|
2,125,884
|
|
21/05/2024
|
32.20p
|
32.90p
|
32.20p
|
32.20p
|
66,041
|
|
20/05/2024
|
32.60p
|
33.00p
|
32.33p
|
32.55p
|
151,755
|
|
17/05/2024
|
32.60p
|
33.70p
|
32.20p
|
33.00p
|
215,655
|
|
16/05/2024
|
33.00p
|
33.80p
|
32.45p
|
33.00p
|
221,633
|
|
15/05/2024
|
32.60p
|
33.80p
|
32.41p
|
32.75p
|
161,294
|
|
14/05/2024
|
30.70p
|
33.20p
|
30.46p
|
33.20p
|
3,009,506
|
|
13/05/2024
|
30.00p
|
30.50p
|
29.10p
|
29.90p
|
131,421
|
|
10/05/2024
|
30.70p
|
30.70p
|
29.71p
|
30.30p
|
245,917
|
|
09/05/2024
|
28.80p
|
30.57p
|
28.80p
|
29.65p
|
128,614
|
|
08/05/2024
|
28.80p
|
29.75p
|
28.80p
|
28.80p
|
273,977
|
|
07/05/2024
|
29.00p
|
30.80p
|
28.60p
|
29.00p
|
219,471
|
|
06/05/2024
|
28.80p
|
30.70p
|
29.66p
|
29.90p
|
131,089
|
|
03/05/2024
|
28.80p
|
30.70p
|
29.66p
|
29.90p
|
131,089
|
|
02/05/2024
|
28.80p
|
30.26p
|
28.10p
|
29.80p
|
46,706
|
|
01/05/2024
|
28.10p
|
30.70p
|
28.10p
|
30.70p
|
147,000
|
|
30/04/2024
|
28.90p
|
30.00p
|
27.83p
|
28.80p
|
576,429
|
|
29/04/2024
|
27.70p
|
28.90p
|
27.35p
|
28.05p
|
139,034
|
|
26/04/2024
|
27.60p
|
28.45p
|
27.60p
|
27.60p
|
82,356
|
|
25/04/2024
|
27.80p
|
29.00p
|
27.70p
|
27.80p
|
183,724
|
|
24/04/2024
|
27.40p
|
28.21p
|
27.15p
|
27.75p
|
165,086
|
|
23/04/2024
|
28.60p
|
28.60p
|
27.40p
|
27.60p
|
206,533
|
|
22/04/2024
|
27.50p
|
28.36p
|
27.00p
|
27.50p
|
198,363
|
|
19/04/2024
|
27.40p
|
28.90p
|
27.10p
|
27.40p
|
259,391
|
|
18/04/2024
|
27.40p
|
28.14p
|
27.40p
|
27.40p
|
10,152
|
|
17/04/2024
|
27.50p
|
28.43p
|
27.00p
|
27.25p
|
102,744
|
|
16/04/2024
|
28.00p
|
28.90p
|
27.10p
|
27.55p
|
64,158
|
|
15/04/2024
|
27.10p
|
28.90p
|
27.10p
|
28.45p
|
54,120
|
|
12/04/2024
|
28.40p
|
28.76p
|
27.73p
|
28.30p
|
38,602
|
|
11/04/2024
|
28.00p
|
28.40p
|
27.00p
|
27.75p
|
195,053
|
|
10/04/2024
|
27.10p
|
27.90p
|
27.05p
|
27.45p
|
289,400
|
|
09/04/2024
|
27.40p
|
28.50p
|
26.50p
|
27.80p
|
692,766
|
|
08/04/2024
|
27.40p
|
28.08p
|
27.14p
|
27.60p
|
161,753
|
|
05/04/2024
|
28.00p
|
29.70p
|
27.30p
|
27.30p
|
687,855
|
|
04/04/2024
|
29.40p
|
29.60p
|
27.20p
|
29.60p
|
1,860,653
|
|
03/04/2024
|
28.10p
|
29.00p
|
27.70p
|
28.10p
|
135,781
|
|
02/04/2024
|
27.90p
|
29.60p
|
27.10p
|
29.50p
|
800,403
|
|
01/04/2024
|
27.40p
|
28.00p
|
26.46p
|
27.60p
|
613,915
|
|
29/03/2024
|
27.40p
|
28.00p
|
26.46p
|
27.60p
|
613,915
|
|
28/03/2024
|
27.40p
|
28.00p
|
26.46p
|
27.60p
|
613,915
|
|
27/03/2024
|
26.90p
|
27.40p
|
26.11p
|
26.80p
|
189,272
|
|
26/03/2024
|
26.50p
|
27.00p
|
25.77p
|
26.10p
|
509,680
|
|
25/03/2024
|
26.50p
|
26.50p
|
25.80p
|
26.50p
|
1,237,678
|
|
22/03/2024
|
26.00p
|
26.40p
|
25.80p
|
25.80p
|
777,765
|
|
21/03/2024
|
24.60p
|
26.00p
|
24.17p
|
25.80p
|
525,731
|
|
20/03/2024
|
27.70p
|
29.00p
|
23.00p
|
23.60p
|
2,057,498
|
|
19/03/2024
|
26.60p
|
27.01p
|
25.64p
|
26.65p
|
270,747
|