EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	32.100	34.000	32.000	32.000	29.839	153,305
2022-07-14	34.000	34.000	32.000	32.900	30.678	106,616
2022-07-13	32.100	34.000	32.000	33.000	30.771	1,641,837
2022-07-12	32.900	33.000	32.300	32.500	30.305	355
2022-07-11	32.900	33.000	31.100	33.000	30.771	66,689
2022-07-08	32.200	32.300	30.900	32.300	30.118	728,256
2022-07-07	32.700	33.711	32.000	32.000	29.839	33,098
2022-07-06	33.000	34.000	32.600	33.050	30.818	252,157
2022-07-05	32.800	33.900	32.600	32.600	30.398	20,679
2022-07-04	33.800	34.000	32.600	32.900	30.678	164,027
2022-07-01	33.900	33.900	31.964	33.350	31.097	358,240
2022-06-30	31.800	33.900	31.200	32.000	29.839	190,766
2022-06-29	32.200	33.600	32.200	33.000	30.771	92,186
2022-06-28	33.400	34.000	32.678	33.000	30.771	265,534
2022-06-27	31.300	33.400	31.000	33.000	30.771	6,241,028
2022-06-24	31.900	31.900	31.100	31.300	29.186	673,929
2022-06-23	32.200	33.700	30.500	31.700	29.559	406,438
2022-06-22	31.800	33.700	31.800	33.700	31.424	87,380
2022-06-21	33.600	33.700	31.900	32.000	29.839	109,462
2022-06-20	32.900	33.600	31.600	33.600	31.331	275,385
2022-06-17	31.800	34.000	30.000	33.400	31.144	493,065
2022-06-16	33.000	33.000	30.000	30.000	27.974	1,031,683
2022-06-15	33.200	33.900	33.000	33.000	30.771	185,013
2022-06-14	36.800	36.953	31.500	33.800	31.517	1,104,484
2022-06-13	37.600	37.900	35.790	37.000	34.501	388,658
2022-06-10	36.900	37.800	36.460	37.800	35.247	1,223,072
2022-06-09	36.900	38.000	36.200	37.600	35.060	1,734,285
2022-06-08	34.700	37.000	34.700	37.000	34.501	3,957,272
2022-06-07	34.700	35.500	34.200	35.000	32.636	307,125
2022-06-06	34.500	35.900	34.100	34.200	31.890	245,519
2022-06-01	35.700	35.720	34.400	34.500	32.170	293,913
2022-05-31	34.000	35.700	34.000	35.000	32.636	364,089
2022-05-30	34.200	35.800	34.200	34.500	32.170	131,461
2022-05-27	35.400	35.400	34.500	34.500	32.170	327,070
2022-05-26	34.000	35.800	34.000	34.000	31.704	282,378
2022-05-25	35.800	35.900	34.700	34.800	32.450	593,407
2022-05-24	34.400	35.800	34.400	35.000	32.636	611,914
2022-05-23	34.700	35.800	34.000	34.000	31.704	842,148
2022-05-20	34.500	35.300	34.500	34.600	32.263	221,163
2022-05-19	34.800	35.400	34.400	35.000	32.636	258,328
2022-05-18	35.000	35.800	34.266	35.000	32.636	994,416
2022-05-17	34.200	35.700	34.200	34.600	32.263	376,400
2022-05-16	34.400	35.600	34.400	34.750	32.403	268,303
2022-05-13	33.400	35.500	33.400	34.500	32.170	531,683
2022-05-12	36.000	36.420	33.400	33.400	31.144	927,661
2022-05-11	35.300	36.000	35.000	35.000	32.636	435,474
2022-05-10	35.100	37.300	35.000	35.200	32.822	553,439
2022-05-09	36.500	36.500	35.000	35.000	32.636	306,497
2022-05-06	35.800	36.850	35.000	35.800	33.382	558,955
2022-05-05	35.300	37.500	35.300	36.900	34.408	1,986,656
2022-05-04	36.600	36.600	35.100	35.200	32.822	513,712
2022-05-03	35.000	37.900	35.000	36.400	33.941	836,032
2022-04-29	34.500	35.900	34.500	35.000	32.636	1,289,751
2022-04-28	34.500	35.900	34.300	34.300	31.983	2,826,127
2022-04-27	36.600	36.600	34.300	34.300	31.983	467,418
2022-04-26	36.000	37.300	35.700	36.700	34.221	3,565,381
2022-04-25	37.800	37.900	36.500	36.500	34.035	316,674
2022-04-22	36.600	38.600	36.600	37.500	34.967	567,219
2022-04-21	36.300	37.800	36.000	36.000	33.568	461,075
2022-04-20	36.600	37.800	36.200	36.300	33.848	2,781,411

← NewerPage 19 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.