Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ekf Diagnostics (EKF) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 21.30 21.30 21.30 21.30 0
17th Apr 2025 (Thu) 21.20 21.90 21.20 21.30 15,398
16th Apr 2025 (Wed) 21.20 21.20 21.20 21.20 4,059
15th Apr 2025 (Tue) 21.20 21.20 21.20 21.20 74,740
14th Apr 2025 (Mon) 22.40 22.40 21.30 21.60 48,678
11th Apr 2025 (Fri) 21.20 21.20 21.20 21.20 204,897
10th Apr 2025 (Thu) 21.90 22.70 21.60 21.60 162,407
9th Apr 2025 (Wed) 21.30 21.40 21.10 21.40 65,816
8th Apr 2025 (Tue) 20.60 21.90 20.60 21.00 1,065,529
7th Apr 2025 (Mon) 21.00 21.00 19.50 21.00 1,277,841
4th Apr 2025 (Fri) 22.60 22.60 21.50 21.50 559,488
3rd Apr 2025 (Thu) 23.10 23.10 22.50 22.70 765,359
2nd Apr 2025 (Wed) 23.90 23.90 22.90 23.30 318,062
1st Apr 2025 (Tue) 22.90 24.00 22.60 23.00 752,145
31st Mar 2025 (Mon) 21.10 22.90 21.00 22.00 1,439,984
28th Mar 2025 (Fri) 21.00 21.90 21.00 21.10 70,703
27th Mar 2025 (Thu) 23.80 23.80 21.00 21.20 505,864
26th Mar 2025 (Wed) 23.50 23.50 22.00 22.00 503,094
25th Mar 2025 (Tue) 21.40 23.50 21.20 23.25 5,559,470
24th Mar 2025 (Mon) 20.10 20.10 20.10 20.50 256,791
21st Mar 2025 (Fri) 20.30 20.30 20.30 20.30 672,965
20th Mar 2025 (Thu) 18.65 20.00 18.60 20.00 2,473,271
19th Mar 2025 (Wed) 18.85 19.80 18.80 19.40 196,254
18th Mar 2025 (Tue) 19.05 19.05 18.40 18.75 1,027,825
17th Mar 2025 (Mon) 19.75 19.75 19.30 19.30 350,777
14th Mar 2025 (Fri) 19.50 19.95 19.30 19.50 1,874,853
13th Mar 2025 (Thu) 19.10 20.90 19.10 19.60 690,661
12th Mar 2025 (Wed) 19.75 19.75 19.10 19.30 826,337
11th Mar 2025 (Tue) 19.70 20.50 19.50 20.50 132,345
10th Mar 2025 (Mon) 20.30 20.30 19.70 19.70 245,046
7th Mar 2025 (Fri) 21.20 21.30 21.20 21.30 5,448
6th Mar 2025 (Thu) 21.45 21.45 21.20 21.20 330,899
5th Mar 2025 (Wed) 21.10 22.00 21.00 21.45 117,958
4th Mar 2025 (Tue) 21.00 22.00 21.00 21.70 69,448
3rd Mar 2025 (Mon) 21.50 21.70 21.50 21.70 399,463
28th Feb 2025 (Fri) 23.00 23.00 21.00 21.50 765,797
27th Feb 2025 (Thu) 22.70 23.90 22.20 22.20 288,959
26th Feb 2025 (Wed) 22.80 23.10 22.60 22.60 1,199,935
25th Feb 2025 (Tue) 23.90 23.90 22.90 23.00 573,006
24th Feb 2025 (Mon) 22.70 23.90 22.70 23.10 77,284
21st Feb 2025 (Fri) 23.00 23.80 22.80 23.10 613,506
FTSE 100 Latest
Value8,275.66
Change0.00