EKF Diagnostics Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 71.200 | 72.000 | 67.000 | 67.000 | 62.475 | 400,673 |
| 2022-01-21 | 73.600 | 75.000 | 71.946 | 72.200 | 67.323 | 386,352 |
| 2022-01-20 | 73.800 | 75.000 | 73.800 | 74.000 | 69.002 | 93,667 |
| 2022-01-19 | 73.800 | 74.515 | 73.200 | 73.600 | 68.629 | 673,757 |
| 2022-01-18 | 74.800 | 74.800 | 74.000 | 74.500 | 69.468 | 44,889 |
| 2022-01-17 | 75.200 | 75.836 | 73.600 | 75.800 | 70.680 | 254,256 |
| 2022-01-14 | 74.400 | 75.000 | 73.383 | 73.600 | 68.629 | 427,227 |
| 2022-01-13 | 74.200 | 77.000 | 73.310 | 73.400 | 68.442 | 260,209 |
| 2022-01-12 | 72.000 | 76.400 | 72.000 | 76.400 | 71.240 | 278,727 |
| 2022-01-11 | 75.000 | 75.800 | 70.800 | 72.000 | 67.137 | 518,607 |
| 2022-01-10 | 75.400 | 76.332 | 75.000 | 75.000 | 69.934 | 634,879 |
| 2022-01-07 | 75.000 | 76.068 | 74.200 | 75.500 | 70.400 | 1,768,900 |
| 2022-01-06 | 75.000 | 76.800 | 75.000 | 75.000 | 69.934 | 103,626 |
| 2022-01-05 | 76.000 | 76.800 | 75.400 | 75.400 | 70.307 | 270,368 |
| 2022-01-04 | 75.000 | 76.800 | 75.000 | 76.000 | 70.867 | 129,810 |
| 2021-12-31 | 75.400 | 77.800 | 75.000 | 75.000 | 69.934 | 263,830 |
| 2021-12-30 | 75.400 | 78.800 | 75.200 | 75.200 | 70.121 | 79,346 |
| 2021-12-29 | 75.200 | 78.600 | 75.200 | 77.100 | 71.892 | 127,255 |
| 2021-12-24 | 75.400 | 78.800 | 75.400 | 77.000 | 71.799 | 3,418 |
| 2021-12-23 | 77.400 | 78.800 | 75.200 | 78.800 | 73.478 | 86,764 |
| 2021-12-22 | 77.000 | 79.600 | 75.518 | 77.000 | 71.799 | 238,516 |
| 2021-12-21 | 75.200 | 79.400 | 75.000 | 78.600 | 73.291 | 286,879 |
| 2021-12-20 | 77.000 | 79.000 | 76.000 | 78.000 | 72.732 | 83,679 |
| 2021-12-17 | 79.400 | 79.800 | 77.000 | 77.000 | 71.799 | 208,352 |
| 2021-12-16 | 78.200 | 81.000 | 77.200 | 78.400 | 73.105 | 100,861 |
| 2021-12-15 | 78.200 | 80.404 | 77.200 | 79.600 | 74.224 | 351,120 |
| 2021-12-14 | 79.000 | 79.212 | 78.000 | 78.000 | 72.732 | 236,681 |
| 2021-12-13 | 78.000 | 79.000 | 76.833 | 79.000 | 73.664 | 203,457 |
| 2021-12-10 | 77.800 | 79.000 | 77.160 | 78.600 | 73.291 | 272,857 |
| 2021-12-09 | 77.000 | 78.800 | 76.400 | 78.000 | 72.732 | 262,357 |
| 2021-12-08 | 76.000 | 76.897 | 74.200 | 76.800 | 71.613 | 6,251,124 |
| 2021-12-07 | 77.000 | 77.000 | 74.400 | 76.000 | 70.867 | 3,080,703 |
| 2021-12-06 | 75.200 | 75.800 | 75.000 | 75.000 | 69.934 | 79,138 |
| 2021-12-03 | 77.000 | 77.000 | 75.500 | 75.500 | 70.400 | 44,376 |
| 2021-12-02 | 75.000 | 76.800 | 75.000 | 75.500 | 70.400 | 50,765 |
| 2021-12-01 | 75.400 | 77.000 | 74.200 | 75.000 | 69.934 | 102,212 |
| 2021-11-30 | 74.200 | 77.200 | 74.200 | 75.000 | 69.934 | 440,479 |
| 2021-11-29 | 74.800 | 77.180 | 73.000 | 74.200 | 69.188 | 224,741 |
| 2021-11-26 | 75.200 | 77.000 | 73.200 | 75.000 | 69.934 | 218,504 |
| 2021-11-25 | 77.800 | 78.824 | 75.000 | 75.000 | 69.934 | 747,382 |
| 2021-11-24 | 80.200 | 81.056 | 77.959 | 78.200 | 72.918 | 472,390 |
| 2021-11-23 | 83.000 | 84.200 | 80.200 | 81.000 | 75.529 | 294,404 |
| 2021-11-22 | 84.000 | 84.000 | 83.000 | 83.000 | 77.394 | 110,149 |
| 2021-11-19 | 82.000 | 83.000 | 81.560 | 83.000 | 77.394 | 139,683 |
| 2021-11-18 | 83.000 | 84.600 | 82.200 | 82.600 | 77.021 | 285,722 |
| 2021-11-17 | 82.200 | 84.200 | 82.000 | 82.400 | 76.834 | 601,781 |
| 2021-11-16 | 82.200 | 83.200 | 81.000 | 82.000 | 76.461 | 989,194 |
| 2021-11-15 | 80.200 | 82.200 | 80.200 | 82.200 | 76.648 | 401,755 |
| 2021-11-12 | 81.600 | 82.720 | 80.400 | 82.200 | 76.648 | 54,385 |
| 2021-11-11 | 80.800 | 83.000 | 80.272 | 81.800 | 76.275 | 169,946 |
| 2021-11-10 | 81.000 | 81.850 | 80.600 | 80.800 | 75.342 | 136,432 |
| 2021-11-09 | 81.000 | 83.000 | 80.400 | 81.600 | 76.088 | 685,311 |
| 2021-11-08 | 81.200 | 82.807 | 80.760 | 81.200 | 75.715 | 622,531 |
| 2021-11-05 | 81.800 | 83.000 | 81.000 | 81.000 | 75.529 | 777,428 |
| 2021-11-04 | 81.600 | 83.200 | 80.200 | 81.600 | 76.088 | 74,740 |
| 2021-11-03 | 82.800 | 83.200 | 80.400 | 83.200 | 76.555 | 42,868 |
| 2021-11-02 | 80.400 | 83.000 | 80.200 | 83.000 | 76.371 | 360,127 |
| 2021-11-01 | 81.200 | 81.800 | 80.000 | 80.000 | 73.610 | 55,802 |
| 2021-10-29 | 80.600 | 83.000 | 80.321 | 81.000 | 74.530 | 141,761 |
| 2021-10-28 | 80.000 | 82.200 | 80.000 | 81.000 | 74.530 | 33,540 |
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.