EKF Diagnostics Holdings
(EKF)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
26.90p
|
27.00p
|
26.00p
|
27.00p
|
671,116
|
|
16/01/2025
|
26.70p
|
26.90p
|
25.70p
|
26.35p
|
474,126
|
|
15/01/2025
|
26.90p
|
26.90p
|
25.80p
|
26.35p
|
228,381
|
|
14/01/2025
|
26.90p
|
26.90p
|
25.70p
|
25.70p
|
30,287
|
|
13/01/2025
|
26.90p
|
26.90p
|
25.70p
|
25.70p
|
45,528
|
|
10/01/2025
|
26.10p
|
27.64p
|
26.00p
|
26.50p
|
111,058
|
|
09/01/2025
|
27.30p
|
27.65p
|
26.10p
|
27.00p
|
78,486
|
|
08/01/2025
|
27.30p
|
27.76p
|
26.60p
|
26.60p
|
303,822
|
|
07/01/2025
|
28.60p
|
28.74p
|
27.10p
|
28.40p
|
169,312
|
|
06/01/2025
|
26.80p
|
27.95p
|
26.12p
|
27.30p
|
78,744
|
|
03/01/2025
|
26.80p
|
28.00p
|
26.50p
|
27.05p
|
8,282
|
|
02/01/2025
|
27.00p
|
28.00p
|
26.10p
|
27.20p
|
19,336
|
|
01/01/2025
|
27.00p
|
27.39p
|
26.56p
|
27.00p
|
13,829
|
|
31/12/2024
|
27.00p
|
27.39p
|
26.56p
|
27.00p
|
13,829
|
|
30/12/2024
|
26.20p
|
27.43p
|
26.20p
|
26.80p
|
43,421
|
|
27/12/2024
|
28.00p
|
28.00p
|
26.38p
|
27.40p
|
73,844
|
|
26/12/2024
|
26.90p
|
27.90p
|
26.10p
|
27.00p
|
185,062
|
|
25/12/2024
|
26.90p
|
27.90p
|
26.10p
|
27.00p
|
185,062
|
|
24/12/2024
|
26.90p
|
27.90p
|
26.10p
|
27.00p
|
185,062
|
|
23/12/2024
|
26.90p
|
26.90p
|
26.25p
|
26.60p
|
129,984
|
|
20/12/2024
|
25.90p
|
26.60p
|
24.34p
|
26.60p
|
1,224,627
|
|
19/12/2024
|
24.00p
|
25.00p
|
24.00p
|
24.00p
|
105,650
|
|
18/12/2024
|
25.40p
|
25.10p
|
24.36p
|
25.10p
|
25,362
|
|
17/12/2024
|
25.40p
|
25.25p
|
24.73p
|
25.25p
|
34,911
|
|
16/12/2024
|
25.40p
|
25.90p
|
24.82p
|
25.30p
|
228,799
|
|
13/12/2024
|
25.40p
|
26.40p
|
24.10p
|
26.00p
|
502,158
|
|
12/12/2024
|
24.20p
|
25.64p
|
24.20p
|
25.10p
|
23,594
|
|
11/12/2024
|
25.00p
|
25.51p
|
24.30p
|
25.00p
|
4,511,308
|
|
10/12/2024
|
24.60p
|
26.00p
|
24.20p
|
24.80p
|
270,295
|
|
09/12/2024
|
24.40p
|
26.00p
|
24.00p
|
24.40p
|
103,415
|
|
06/12/2024
|
24.90p
|
24.90p
|
24.15p
|
24.40p
|
272,265
|
|
05/12/2024
|
24.30p
|
26.00p
|
24.20p
|
24.20p
|
196,600
|
|
04/12/2024
|
24.70p
|
26.00p
|
24.20p
|
24.50p
|
1,190,474
|
|
03/12/2024
|
25.10p
|
26.00p
|
25.10p
|
25.55p
|
324,309
|
|
02/12/2024
|
25.10p
|
26.30p
|
24.84p
|
25.30p
|
49,417
|
|
29/11/2024
|
25.10p
|
26.30p
|
24.60p
|
25.45p
|
698,322
|
|
28/11/2024
|
25.00p
|
26.30p
|
25.23p
|
25.70p
|
4,155
|
|
27/11/2024
|
25.00p
|
25.70p
|
25.10p
|
25.70p
|
91,278
|
|
26/11/2024
|
25.00p
|
25.50p
|
25.00p
|
25.25p
|
75,833
|
|
25/11/2024
|
25.40p
|
25.50p
|
25.00p
|
25.25p
|
30,197
|
|
22/11/2024
|
25.20p
|
26.30p
|
25.13p
|
25.20p
|
60,390
|
|
21/11/2024
|
25.20p
|
26.30p
|
25.10p
|
25.20p
|
227,059
|
|
20/11/2024
|
25.60p
|
26.11p
|
25.22p
|
25.95p
|
187,771
|
|
19/11/2024
|
25.60p
|
26.30p
|
25.00p
|
25.95p
|
227,983
|
|
18/11/2024
|
25.10p
|
26.30p
|
25.10p
|
25.70p
|
143,959
|
|
15/11/2024
|
25.00p
|
26.30p
|
25.00p
|
25.40p
|
144,197
|
|
14/11/2024
|
25.40p
|
26.30p
|
25.00p
|
25.40p
|
308,711
|
|
13/11/2024
|
26.20p
|
28.80p
|
24.90p
|
25.70p
|
400,387
|
|
12/11/2024
|
27.20p
|
28.10p
|
26.30p
|
28.15p
|
167,317
|
|
11/11/2024
|
27.30p
|
28.80p
|
27.30p
|
28.15p
|
252,303
|
|
08/11/2024
|
27.30p
|
28.02p
|
27.40p
|
27.65p
|
141,736
|
|
07/11/2024
|
27.30p
|
28.12p
|
27.30p
|
27.50p
|
216,761
|
|
06/11/2024
|
27.40p
|
28.32p
|
26.10p
|
28.20p
|
771,185
|
|
05/11/2024
|
27.10p
|
27.76p
|
26.60p
|
27.20p
|
88,274
|
|
04/11/2024
|
27.10p
|
27.90p
|
27.10p
|
27.30p
|
42,709
|
|
01/11/2024
|
27.10p
|
28.40p
|
27.00p
|
27.00p
|
611,512
|
|
31/10/2024
|
27.60p
|
27.70p
|
26.10p
|
27.70p
|
90,567
|
|
30/10/2024
|
26.90p
|
28.03p
|
26.50p
|
27.70p
|
392,402
|
|
29/10/2024
|
26.90p
|
26.96p
|
26.50p
|
26.70p
|
2,499,697
|
|
28/10/2024
|
26.60p
|
27.20p
|
26.20p
|
26.20p
|
242,737
|
|
25/10/2024
|
27.10p
|
27.30p
|
26.50p
|
26.85p
|
46,006
|
|
24/10/2024
|
27.10p
|
27.20p
|
26.50p
|
26.85p
|
906,143
|
|
23/10/2024
|
27.10p
|
27.20p
|
26.70p
|
26.85p
|
313,822
|
|
22/10/2024
|
27.50p
|
27.64p
|
26.63p
|
26.85p
|
964,051
|
|
21/10/2024
|
29.30p
|
29.30p
|
27.26p
|
27.75p
|
282,170
|
|
18/10/2024
|
29.30p
|
29.80p
|
28.50p
|
29.15p
|
2,723,166
|
|
17/10/2024
|
30.00p
|
30.75p
|
29.30p
|
30.00p
|
4,109,242
|
|
16/10/2024
|
30.00p
|
30.50p
|
29.20p
|
29.80p
|
1,798,332
|
|
15/10/2024
|
30.00p
|
30.60p
|
30.00p
|
30.60p
|
399,082
|
|
14/10/2024
|
30.00p
|
30.90p
|
30.00p
|
30.80p
|
12,652
|
|
11/10/2024
|
29.50p
|
31.00p
|
30.32p
|
30.55p
|
27,990
|
|
10/10/2024
|
29.50p
|
30.61p
|
30.00p
|
30.45p
|
289,449
|
|
09/10/2024
|
29.50p
|
30.67p
|
29.50p
|
30.55p
|
30,100
|
|
08/10/2024
|
30.20p
|
31.00p
|
29.60p
|
30.00p
|
321,605
|
|
07/10/2024
|
30.50p
|
30.84p
|
30.00p
|
30.60p
|
97,491
|
|
04/10/2024
|
30.40p
|
30.50p
|
29.34p
|
30.40p
|
33,668
|
|
03/10/2024
|
29.00p
|
30.90p
|
29.00p
|
29.95p
|
782,940
|
|
02/10/2024
|
30.10p
|
30.90p
|
29.80p
|
30.90p
|
1,297,962
|
|
01/10/2024
|
30.00p
|
30.20p
|
29.34p
|
29.70p
|
992,520
|
|
30/09/2024
|
30.00p
|
30.60p
|
29.10p
|
30.50p
|
452,093
|
|
27/09/2024
|
29.60p
|
30.45p
|
29.20p
|
29.50p
|
556,612
|
|
26/09/2024
|
29.90p
|
30.00p
|
29.11p
|
29.50p
|
740,099
|
|
25/09/2024
|
30.20p
|
30.90p
|
29.60p
|
30.00p
|
1,455,405
|
|
24/09/2024
|
28.00p
|
30.90p
|
28.00p
|
30.35p
|
1,634,440
|
|
23/09/2024
|
28.90p
|
29.00p
|
27.73p
|
28.50p
|
284,582
|
|
20/09/2024
|
27.80p
|
28.55p
|
27.50p
|
27.80p
|
81,677
|
|
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
|