EKF Diagnostics Holdings
(EKF)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
16/05/2025
|
25.10p
|
25.80p
|
23.00p
|
25.80p
|
778,886
|
|
15/05/2025
|
24.70p
|
27.00p
|
24.00p
|
25.00p
|
318,646
|
|
14/05/2025
|
20.10p
|
26.90p
|
19.80p
|
25.20p
|
2,253,336
|
|
13/05/2025
|
20.50p
|
20.50p
|
19.00p
|
19.80p
|
283,765
|
|
12/05/2025
|
21.50p
|
22.80p
|
20.00p
|
20.40p
|
1,011,928
|
|
09/05/2025
|
22.70p
|
22.70p
|
21.20p
|
21.40p
|
80,181
|
|
08/05/2025
|
22.80p
|
22.80p
|
21.00p
|
22.00p
|
1,477,836
|
|
07/05/2025
|
21.00p
|
22.80p
|
20.60p
|
20.60p
|
1,310,203
|
|
06/05/2025
|
20.80p
|
22.70p
|
20.80p
|
20.80p
|
33,603
|
|
05/05/2025
|
20.80p
|
22.80p
|
20.80p
|
21.00p
|
494,730
|
|
02/05/2025
|
20.80p
|
22.80p
|
20.80p
|
21.00p
|
494,730
|
|
01/05/2025
|
21.10p
|
22.80p
|
21.10p
|
21.30p
|
110,153
|
|
30/04/2025
|
22.00p
|
22.70p
|
21.13p
|
21.50p
|
83,218
|
|
29/04/2025
|
21.70p
|
22.70p
|
20.70p
|
21.40p
|
35,746
|
|
28/04/2025
|
22.70p
|
22.70p
|
20.50p
|
20.50p
|
277,084
|
|
25/04/2025
|
20.50p
|
21.40p
|
20.35p
|
21.00p
|
33,635
|
|
24/04/2025
|
21.40p
|
21.40p
|
20.50p
|
20.50p
|
161,805
|
|
23/04/2025
|
21.40p
|
21.70p
|
21.10p
|
21.40p
|
73,720
|
|
22/04/2025
|
21.20p
|
21.90p
|
21.20p
|
21.55p
|
27,459
|
|
21/04/2025
|
21.20p
|
21.90p
|
21.20p
|
21.30p
|
15,398
|
|
18/04/2025
|
21.20p
|
21.90p
|
21.20p
|
21.30p
|
15,398
|
|
17/04/2025
|
21.20p
|
21.90p
|
21.20p
|
21.30p
|
15,398
|
|
16/04/2025
|
21.20p
|
22.39p
|
21.20p
|
21.20p
|
4,060
|
|
15/04/2025
|
21.20p
|
22.50p
|
21.20p
|
21.20p
|
74,741
|
|
14/04/2025
|
22.40p
|
22.70p
|
21.30p
|
21.60p
|
48,679
|
|
11/04/2025
|
21.20p
|
22.39p
|
21.20p
|
21.20p
|
4,767
|
|
10/04/2025
|
21.90p
|
22.70p
|
21.60p
|
21.60p
|
162,409
|
|
09/04/2025
|
21.30p
|
21.74p
|
20.31p
|
21.40p
|
65,816
|
|
08/04/2025
|
20.60p
|
21.90p
|
20.50p
|
21.00p
|
1,065,530
|
|
07/04/2025
|
21.00p
|
22.20p
|
19.50p
|
21.00p
|
977,849
|
|
04/04/2025
|
22.60p
|
23.08p
|
21.10p
|
21.50p
|
395,618
|
|
03/04/2025
|
23.10p
|
23.90p
|
22.50p
|
22.70p
|
765,359
|
|
02/04/2025
|
23.90p
|
23.90p
|
22.90p
|
23.30p
|
318,064
|
|
01/04/2025
|
22.90p
|
24.00p
|
22.00p
|
23.00p
|
752,145
|
|
31/03/2025
|
21.10p
|
22.90p
|
21.00p
|
22.00p
|
1,439,984
|
|
28/03/2025
|
21.00p
|
23.48p
|
21.00p
|
21.10p
|
70,703
|
|
27/03/2025
|
23.80p
|
23.80p
|
21.00p
|
21.20p
|
505,864
|
|
26/03/2025
|
23.50p
|
23.90p
|
22.00p
|
22.00p
|
503,095
|
|
25/03/2025
|
21.40p
|
23.77p
|
20.10p
|
23.25p
|
5,409,471
|
|
24/03/2025
|
20.10p
|
20.90p
|
20.10p
|
20.50p
|
256,791
|
|
21/03/2025
|
20.30p
|
20.89p
|
19.50p
|
20.30p
|
672,965
|
|
20/03/2025
|
18.65p
|
20.00p
|
18.50p
|
20.00p
|
2,064,204
|
|
19/03/2025
|
18.85p
|
20.00p
|
18.62p
|
19.40p
|
196,254
|
|
18/03/2025
|
19.05p
|
19.95p
|
18.40p
|
18.75p
|
1,027,825
|
|
17/03/2025
|
19.75p
|
20.90p
|
19.10p
|
19.30p
|
350,777
|
|
14/03/2025
|
19.50p
|
19.95p
|
19.16p
|
19.50p
|
1,064,857
|
|
13/03/2025
|
19.10p
|
20.90p
|
19.00p
|
19.60p
|
690,661
|
|
12/03/2025
|
19.75p
|
20.00p
|
19.10p
|
19.30p
|
826,339
|
|
11/03/2025
|
19.70p
|
20.55p
|
19.50p
|
20.50p
|
132,345
|
|
10/03/2025
|
20.30p
|
22.40p
|
19.70p
|
19.70p
|
244,630
|
|
07/03/2025
|
21.10p
|
21.30p
|
20.31p
|
21.30p
|
5,448
|
|
06/03/2025
|
21.10p
|
21.45p
|
20.57p
|
21.20p
|
330,899
|
|
05/03/2025
|
21.10p
|
22.40p
|
20.75p
|
21.45p
|
117,959
|
|
04/03/2025
|
21.00p
|
22.39p
|
21.00p
|
21.70p
|
69,448
|
|
03/03/2025
|
23.00p
|
22.50p
|
21.00p
|
21.70p
|
399,463
|
|
28/02/2025
|
23.00p
|
23.00p
|
21.00p
|
21.50p
|
765,753
|
|
27/02/2025
|
22.70p
|
23.90p
|
22.20p
|
22.20p
|
288,960
|
|
26/02/2025
|
22.80p
|
23.10p
|
22.60p
|
22.60p
|
1,199,935
|
|
25/02/2025
|
23.90p
|
23.90p
|
22.90p
|
23.00p
|
573,006
|
|
24/02/2025
|
22.70p
|
23.90p
|
22.70p
|
23.10p
|
77,284
|
|
21/02/2025
|
23.00p
|
23.80p
|
22.60p
|
23.10p
|
613,506
|
|
20/02/2025
|
23.50p
|
24.88p
|
23.32p
|
24.20p
|
124,250
|
|
19/02/2025
|
23.40p
|
24.06p
|
23.00p
|
23.65p
|
325,047
|
|
18/02/2025
|
23.20p
|
25.00p
|
23.00p
|
24.00p
|
648,499
|
|
17/02/2025
|
23.30p
|
24.10p
|
23.20p
|
24.10p
|
38,558
|
|
14/02/2025
|
23.00p
|
24.50p
|
23.00p
|
23.40p
|
16,735
|
|
13/02/2025
|
24.70p
|
24.97p
|
23.00p
|
23.75p
|
707,023
|
|
12/02/2025
|
24.70p
|
24.99p
|
24.70p
|
24.70p
|
116,385
|
|
11/02/2025
|
25.10p
|
25.52p
|
24.80p
|
25.80p
|
153,863
|
|
10/02/2025
|
25.50p
|
25.90p
|
25.40p
|
25.80p
|
88,108
|
|
07/02/2025
|
25.80p
|
26.11p
|
25.80p
|
26.10p
|
54,606
|
|
06/02/2025
|
25.90p
|
26.40p
|
25.50p
|
25.30p
|
67,328
|
|
05/02/2025
|
25.50p
|
25.90p
|
25.17p
|
25.30p
|
191,322
|
|
04/02/2025
|
25.10p
|
26.00p
|
25.00p
|
25.65p
|
3,960,635
|
|
03/02/2025
|
24.50p
|
26.00p
|
24.50p
|
25.65p
|
56,496
|
|
31/01/2025
|
24.70p
|
25.50p
|
24.70p
|
25.00p
|
50,063
|
|
30/01/2025
|
25.00p
|
25.30p
|
24.50p
|
25.10p
|
262,193
|
|
29/01/2025
|
25.60p
|
25.98p
|
24.00p
|
25.00p
|
919,527
|
|
28/01/2025
|
26.50p
|
27.00p
|
25.66p
|
26.25p
|
182,505
|
|
27/01/2025
|
26.50p
|
26.40p
|
25.75p
|
26.25p
|
19,510
|
|
24/01/2025
|
26.50p
|
26.50p
|
25.61p
|
26.50p
|
104,514
|
|
23/01/2025
|
26.00p
|
26.50p
|
25.27p
|
26.50p
|
354,846
|
|
22/01/2025
|
26.00p
|
26.19p
|
25.70p
|
25.70p
|
178,511
|
|
21/01/2025
|
26.90p
|
27.00p
|
25.70p
|
25.70p
|
167,296
|
|
20/01/2025
|
26.90p
|
26.79p
|
26.35p
|
26.35p
|
20,110
|
|
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
|