EKF Diagnostics Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	36.600	37.800	36.200	36.300	33.848	2,781,411
2022-04-19	38.000	38.700	36.500	36.500	34.035	2,239,263
2022-04-14	38.500	38.900	38.000	38.000	35.433	262,308
2022-04-13	39.000	39.000	38.500	38.500	35.900	66,166
2022-04-12	39.000	39.200	38.700	38.800	36.179	534,464
2022-04-11	39.500	39.900	38.700	38.700	36.086	471,009
2022-04-08	40.500	40.700	38.500	38.900	36.273	784,631
2022-04-07	40.500	42.600	39.300	40.000	37.298	1,084,029
2022-04-06	42.000	43.900	39.800	39.800	37.112	1,676,381
2022-04-05	42.000	43.000	41.500	42.000	39.163	2,340,492
2022-04-04	42.900	43.000	42.200	43.000	40.096	2,283,200
2022-04-01	43.000	45.800	42.000	42.000	39.163	5,706,282
2022-03-31	46.000	46.000	43.100	43.200	40.282	1,149,585
2022-03-30	43.800	45.199	43.400	43.400	40.469	1,489,436
2022-03-29	50.000	50.000	43.000	44.000	41.028	4,442,746
2022-03-28	53.000	54.400	51.000	51.000	47.555	284,302
2022-03-25	54.800	54.800	51.000	51.000	47.555	180,291
2022-03-24	50.000	55.000	48.722	54.400	50.726	1,063,849
2022-03-23	49.500	50.000	49.500	50.000	46.623	923,214
2022-03-22	49.800	50.800	48.300	50.000	46.623	387,609
2022-03-21	46.900	51.177	46.441	50.000	46.623	736,662
2022-03-18	45.500	46.000	43.700	45.000	41.961	351,202
2022-03-17	45.900	47.000	45.000	45.500	42.427	311,081
2022-03-16	45.000	45.000	44.400	45.000	41.961	232,756
2022-03-15	44.900	45.000	44.100	44.200	41.215	278,536
2022-03-14	44.900	45.900	43.600	45.000	41.961	391,458
2022-03-11	44.800	45.900	43.698	45.000	41.961	412,005
2022-03-10	45.000	46.800	43.592	44.300	41.308	442,604
2022-03-09	45.600	46.400	44.600	45.000	41.961	220,895
2022-03-08	46.000	46.900	43.500	45.000	41.961	778,872
2022-03-07	45.800	47.000	43.500	43.800	40.842	339,829
2022-03-04	47.100	49.900	46.300	48.000	44.758	233,175
2022-03-03	47.400	50.600	47.400	50.600	47.182	161,670
2022-03-02	49.700	49.700	47.000	47.000	43.825	220,274
2022-03-01	48.000	49.339	47.014	48.000	44.758	127,077
2022-02-28	49.100	50.400	48.200	48.200	44.944	238,660
2022-02-25	51.600	51.600	49.100	51.000	47.555	91,949
2022-02-24	49.000	53.000	49.000	51.000	47.555	491,022
2022-02-23	51.000	52.000	49.237	51.000	47.555	194,852
2022-02-22	51.000	52.871	50.360	52.000	48.488	124,389
2022-02-21	51.200	53.883	48.900	51.500	48.022	515,256
2022-02-18	53.200	54.200	52.000	52.000	48.488	246,998
2022-02-17	56.000	56.222	53.000	54.200	50.539	306,877
2022-02-16	57.800	57.800	55.858	57.000	53.150	149,722
2022-02-15	56.400	58.000	55.876	56.400	52.591	155,163
2022-02-14	58.200	61.400	55.000	57.000	53.150	388,069
2022-02-11	57.400	62.000	57.200	60.000	55.947	358,755
2022-02-10	62.000	62.000	57.400	59.000	55.015	250,690
2022-02-09	59.000	61.000	59.000	60.600	56.507	206,223
2022-02-08	63.400	63.400	58.200	60.600	56.507	2,076,448
2022-02-07	61.000	65.000	61.000	63.000	58.745	205,504
2022-02-04	62.200	64.600	61.000	64.000	59.677	2,356,162
2022-02-03	62.000	64.800	60.400	62.000	57.812	291,132
2022-02-02	62.200	64.600	62.000	62.000	57.812	240,959
2022-02-01	63.600	64.200	62.600	63.000	58.745	334,209
2022-01-31	64.400	64.400	62.200	63.000	58.745	719,472
2022-01-28	61.400	64.800	60.200	64.200	59.864	75,831
2022-01-27	61.000	63.000	59.551	63.000	58.745	191,025
2022-01-26	63.800	64.400	59.400	59.400	55.388	697,493
2022-01-25	70.000	73.000	59.340	63.000	58.745	993,527

← NewerPage 20 of 22 · 1,263 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.