EKF Diagnostics Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	50.000	51.000	48.000	48.000	46.007	227,345
2023-01-05	50.800	52.944	50.000	50.500	48.403	366,570
2023-01-04	50.180	52.000	50.000	51.000	48.882	86,958
2023-01-03	51.000	51.200	48.000	50.000	47.924	177,454
2022-12-30	49.800	50.000	48.100	50.000	47.924	24,699
2022-12-29	50.000	50.400	48.000	48.000	46.007	151,977
2022-12-28	49.900	50.000	48.560	49.000	46.965	13,865
2022-12-23	51.000	51.000	48.000	51.000	48.882	87,744
2022-12-22	47.000	51.000	47.000	50.600	48.499	1,190,726
2022-12-21	47.000	47.000	45.600	46.200	44.282	242,506
2022-12-20	47.000	47.800	45.500	46.250	44.330	194,735
2022-12-19	44.900	49.490	44.775	48.000	46.007	677,378
2022-12-16	43.400	44.984	43.300	44.000	42.173	131,269
2022-12-15	43.200	45.200	43.200	43.200	41.406	15,029
2022-12-14	43.400	45.000	42.100	45.000	43.132	160,817
2022-12-13	43.000	44.000	42.100	44.000	42.173	813,492
2022-12-12	42.400	43.900	42.400	42.500	40.735	35,528
2022-12-09	45.900	45.900	43.100	43.400	41.598	75,419
2022-12-08	44.700	45.900	43.805	44.900	43.036	192,138
2022-12-07	45.900	45.900	43.540	44.550	42.700	829,886
2022-12-06	44.200	45.900	43.800	43.800	41.981	1,188,486
2022-12-05	44.000	45.900	43.100	44.000	42.173	1,149,360
2022-12-02	44.600	45.800	43.000	45.000	43.132	657,276
2022-12-01	43.500	43.954	43.000	43.100	41.310	71,863
2022-11-30	42.100	44.100	42.100	42.100	40.352	142,143
2022-11-29	42.000	44.600	42.000	42.000	40.256	161,202
2022-11-28	42.000	44.600	42.000	43.750	41.933	57,543
2022-11-25	43.700	43.749	42.200	42.400	40.639	72,489
2022-11-24	42.800	43.800	42.000	42.800	41.023	89,002
2022-11-23	42.000	43.918	42.000	42.000	40.256	47,803
2022-11-22	43.900	43.900	42.100	42.600	40.831	36,375
2022-11-21	44.600	44.600	42.500	42.500	40.735	712,500
2022-11-18	44.000	44.000	42.800	43.850	42.029	88,824
2022-11-17	43.200	43.800	42.300	43.200	41.406	213,255
2022-11-16	42.800	43.200	42.000	42.800	41.023	621,317
2022-11-15	43.300	44.315	42.500	42.600	40.831	82,368
2022-11-14	43.600	44.600	42.400	43.200	41.406	351,731
2022-11-11	43.500	43.786	42.100	43.000	41.215	394,913
2022-11-10	43.000	43.700	42.810	43.300	41.502	151,973
2022-11-09	43.200	44.600	42.500	43.500	41.694	14,927
2022-11-08	43.900	43.900	41.908	43.600	41.790	1,567,788
2022-11-07	44.000	44.700	42.892	44.000	42.173	143,529
2022-11-04	42.400	44.600	42.400	43.350	41.550	3,721,524
2022-11-03	44.000	46.000	42.634	42.800	41.023	1,129,382
2022-11-02	46.400	46.900	42.500	44.200	41.215	698,110
2022-11-01	45.100	46.400	43.100	46.000	42.893	291,136
2022-10-31	42.500	44.900	42.500	43.950	40.981	4,410,247
2022-10-28	43.500	43.500	42.400	43.500	40.562	77,902
2022-10-27	42.400	43.500	41.500	43.400	40.469	199,185
2022-10-26	42.500	43.000	41.850	42.600	39.723	80,366
2022-10-25	42.600	42.900	41.321	42.600	39.723	142,863
2022-10-24	42.389	42.600	41.250	42.200	39.350	21,434
2022-10-21	42.200	42.600	41.460	42.400	39.536	97,501
2022-10-20	41.900	42.400	40.000	42.400	39.536	2,645,239
2022-10-19	40.400	42.000	40.400	42.000	39.163	190,525
2022-10-18	40.300	41.000	39.951	40.400	37.671	136,356
2022-10-17	39.600	41.900	39.600	40.750	37.998	32,820
2022-10-14	41.437	41.500	39.933	40.550	37.811	106,298
2022-10-13	40.100	42.600	39.850	39.850	37.158	252,308
2022-10-12	42.100	42.325	40.151	40.400	37.671	456,353

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-02	0.0120 GBP
2022-11-03	0.0120 GBP
2021-11-04	0.0110 GBP
2020-11-05	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.