Shares Magazine
21.00p-0.30 (-1.41%)02 May 2025, 16:35
Ekf Diagnostics Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 20.80p | 22.80p | 20.80p | 21.00p | 494,730 |
| May 1, 2025 | 21.10p | 22.80p | 21.10p | 21.30p | 110,152 |
| Apr 30, 2025 | 22.00p | 22.70p | 21.13p | 21.50p | 83,218 |
| Apr 29, 2025 | 21.70p | 22.70p | 20.70p | 21.40p | 35,745 |
| Apr 28, 2025 | 22.70p | 22.70p | 20.50p | 20.50p | 277,084 |
| Apr 25, 2025 | 20.50p | 21.40p | 20.35p | 21.00p | 33,635 |
| Apr 24, 2025 | 21.40p | 21.40p | 20.50p | 20.50p | 161,805 |
| Apr 23, 2025 | 21.40p | 21.70p | 21.10p | 21.40p | 73,719 |
| Apr 22, 2025 | 21.20p | 21.90p | 21.20p | 21.55p | 27,458 |
| Apr 17, 2025 | 21.20p | 21.90p | 21.20p | 21.30p | 15,398 |
| Apr 16, 2025 | 21.20p | 22.39p | 21.20p | 21.20p | 4,059 |
| Apr 15, 2025 | 21.20p | 22.50p | 21.20p | 21.20p | 74,741 |
| Apr 14, 2025 | 22.40p | 22.70p | 21.30p | 21.60p | 48,678 |
| Apr 11, 2025 | 21.20p | 22.39p | 21.20p | 21.20p | 204,897 |
| Apr 10, 2025 | 21.90p | 22.70p | 21.60p | 21.60p | 162,409 |
| Apr 9, 2025 | 21.30p | 21.74p | 20.31p | 21.40p | 65,816 |
| Apr 8, 2025 | 20.60p | 21.90p | 20.50p | 21.00p | 1,065,529 |
| Apr 7, 2025 | 21.00p | 22.20p | 19.50p | 21.00p | 1,277,847 |
| Apr 4, 2025 | 22.60p | 23.08p | 21.10p | 21.50p | 559,488 |
| Apr 3, 2025 | 23.10p | 23.90p | 22.50p | 22.70p | 765,359 |
| Apr 2, 2025 | 23.90p | 23.90p | 22.90p | 23.30p | 318,063 |
| Apr 1, 2025 | 22.90p | 24.00p | 22.00p | 23.00p | 752,145 |
| Mar 31, 2025 | 21.10p | 22.90p | 21.00p | 22.00p | 1,439,984 |
| Mar 28, 2025 | 21.00p | 23.48p | 21.00p | 21.10p | 70,703 |
| Mar 27, 2025 | 23.80p | 23.80p | 21.00p | 21.20p | 505,864 |
| Mar 26, 2025 | 23.50p | 23.90p | 22.00p | 22.00p | 503,094 |
| Mar 25, 2025 | 21.40p | 23.77p | 20.10p | 23.25p | 5,559,470 |
| Mar 24, 2025 | 20.10p | 20.90p | 20.10p | 20.50p | 256,791 |
| Mar 21, 2025 | 20.30p | 20.89p | 19.50p | 20.30p | 672,965 |
| Mar 20, 2025 | 18.65p | 20.00p | 18.50p | 20.00p | 2,473,271 |
| Mar 19, 2025 | 18.85p | 20.00p | 18.62p | 19.40p | 196,254 |
| Mar 18, 2025 | 19.05p | 19.95p | 18.40p | 18.75p | 1,027,825 |
| Mar 17, 2025 | 19.75p | 20.90p | 19.10p | 19.30p | 350,777 |
| Mar 14, 2025 | 19.50p | 19.95p | 19.16p | 19.50p | 1,874,856 |
| Mar 13, 2025 | 19.10p | 20.90p | 19.00p | 19.60p | 690,661 |
| Mar 12, 2025 | 19.75p | 20.00p | 19.10p | 19.30p | 826,338 |
| Mar 11, 2025 | 19.70p | 20.55p | 19.50p | 20.50p | 132,345 |
| Mar 10, 2025 | 20.30p | 22.40p | 19.70p | 19.70p | 245,050 |
| Mar 7, 2025 | 20.31p | 20.31p | 20.31p | 21.30p | 5,448 |
| Mar 6, 2025 | 21.40p | 21.40p | 20.57p | 21.20p | 330,899 |
| Mar 5, 2025 | 21.10p | 22.40p | 20.75p | 21.45p | 117,958 |
| Mar 4, 2025 | 21.00p | 22.39p | 21.00p | 21.70p | 69,448 |
| Mar 3, 2025 | 22.39p | 22.50p | 21.00p | 21.70p | 399,463 |
| Feb 28, 2025 | 23.00p | 23.00p | 21.00p | 21.50p | 765,797 |
| Feb 27, 2025 | 22.70p | 23.90p | 22.20p | 22.20p | 288,959 |
| Feb 26, 2025 | 22.80p | 23.10p | 22.60p | 22.60p | 1,199,935 |
| Feb 25, 2025 | 23.90p | 23.90p | 22.90p | 23.00p | 573,006 |
| Feb 24, 2025 | 22.70p | 23.90p | 22.70p | 23.10p | 77,284 |
| Feb 21, 2025 | 23.00p | 23.80p | 22.60p | 23.10p | 613,506 |
| Feb 20, 2025 | 23.50p | 24.88p | 23.32p | 24.20p | 124,250 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.