Dark

EKF
EKF DIAGNOSTICS HOLDINGS PLC
stock LSE

Inactive

Aug 2, 2024

26.60GBX-4.144%(-1.15)98,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	27.2000	27.2000	26.6000	26.6000	-4.144%	98,800	0.000%
2024-08-01	27.9000	28.0000	27.5000	27.7500	+2.022%	200,254	-4.144%
2024-07-31	27.7000	28.0000	27.2000	27.2000	-2.158%	783,827	-2.206%
2024-07-30	28.3000	28.3000	27.0000	27.8000	+1.091%	511,850	-4.317%
2024-07-29	28.0000	28.0000	27.5000	27.5000	-5.660%	158,684	-3.273%
2024-07-26	28.6000	28.6000	28.5000	29.1500	+4.107%	77,326	-8.748%
2024-07-25	29.0000	29.0000	28.0000	28.0000	-3.282%	491,749	-5.000%
2024-07-24	31.0000	31.0000	28.4000	28.9500	-6.613%	831,266	-8.117%
2024-07-23	30.4000	31.3000	30.4000	31.0000	+3.506%	104,292	-14.194%
2024-07-22	30.5000	30.5000	29.7000	29.9500	-2.284%	286,756	-11.185%
2024-07-18	32.4000	32.5000	31.5000	30.6500	+0.163%	843,094	-13.214%
2024-07-17	30.3000	30.6000	30.3000	30.6000	+0.164%	261,159	-13.072%
2024-07-16	30.3000	30.3000	30.1000	30.5500	-4.082%	330,927	-12.930%
2024-07-10	28.7000	31.9000	28.7000	31.8500	+12.544%	1,666,699	-16.484%
2024-07-09	28.7000	28.7000	28.7000	28.3000	-1.394%	78,676	-6.007%
2024-07-04	28.6000	28.7000	28.0000	28.7000	+2.317%	51,405	-7.317%
2024-07-02	28.6000	28.6000	27.7000	28.0500	-2.265%	117,013	-5.169%
2024-06-28	28.6000	28.7000	28.6000	28.7000	+3.052%	1,610,742	-7.317%
2024-06-27	27.0000	27.1000	27.0000	27.8500	+0.723%	25,114	-4.488%
2024-06-26	28.1000	28.1000	27.0000	27.6500	-0.181%	96,278	-3.797%
2024-06-21	28.2000	28.2000	27.5000	27.7000	-1.773%	188,704	-3.971%
2024-06-20	27.6000	27.6000	27.6000	28.2000	-1.571%	68,584	-5.674%
2024-06-19	27.8000	27.8000	27.8000	28.6500	+1.058%	199,653	-7.155%
2024-06-18	28.4000	28.4000	28.0000	28.3500	0.000%	95,576	-6.173%
2024-06-17	28.3000	28.3000	28.3000	28.3500	-0.351%	53,515	-6.173%
2024-06-14	29.0000	29.0000	28.5000	28.4500	-1.727%	196,618	-6.503%
2024-06-11	28.7000	29.4000	28.7000	28.9500	-0.172%	265,127	-8.117%
2024-06-10	29.0000	29.7000	29.0000	29.0000	-1.361%	225,489	-8.276%
2024-06-07	29.5000	30.0000	29.4000	29.4000	-1.176%	431,302	-9.524%
2024-06-06	30.6000	30.6000	29.5000	29.7500	-3.094%	793,138	-10.588%
2024-06-05	31.2000	31.8000	30.7000	30.7000	-3.459%	328,141	-13.355%
2024-06-04	31.6000	32.4000	31.6000	31.8000	+0.633%	245,495	-16.352%
2024-06-03	31.8000	31.8000	31.8000	31.6000	-2.619%	740,585	-15.823%
2024-05-31	32.2000	32.2000	32.0000	32.4500	-0.765%	517,431	-18.028%
2024-05-30	31.6000	32.9000	31.6000	32.7000	+0.307%	171,789	-18.654%
2024-05-29	32.2000	32.5000	32.2000	32.6000	+1.875%	378,066	-18.405%
2024-05-28	32.6000	32.6000	32.0000	32.0000	-3.030%	945,773	-16.875%
2024-05-24	32.9000	33.0000	31.9000	33.0000	0.000%	347,081	-19.394%
2024-05-23	32.0000	33.0000	32.0000	33.0000	+1.538%	635,777	-19.394%
2024-05-22	32.1000	32.5000	32.0000	32.5000	+0.932%	2,125,884	-18.154%
2024-05-21	32.2000	32.2000	32.2000	32.2000	-2.424%	66,041	-17.391%
2024-05-17	32.6000	33.5000	32.2000	33.0000	0.000%	215,655	-19.394%
2024-05-16	33.0000	33.0000	32.6000	33.0000	+0.763%	221,633	-19.394%
2024-05-15	32.6000	32.6000	32.6000	32.7500	-1.355%	286,294	-18.779%
2024-05-14	30.7000	33.2000	30.7000	33.2000	+11.037%	3,009,506	-19.880%
2024-05-13	30.0000	30.0000	29.1000	29.9000	-1.320%	131,421	-11.037%
2024-05-10	30.7000	30.7000	30.0000	30.3000	+5.208%	245,917	-12.211%
2024-05-08	28.8000	28.8000	28.8000	28.8000	-0.690%	273,977	-7.639%
2024-05-07	29.0000	29.1000	29.0000	29.0000	-2.685%	219,471	-8.276%
2024-05-02	28.8000	29.8000	28.8000	29.8000	-2.932%	46,706	-10.738%
2024-05-01	28.1000	30.7000	28.1000	30.7000	+11,799.225%	147,000	-13.355%
2024-03-22	0.2600	0.2620	0.2580	0.2580	0.000%	777,765	+10,210.078%
2024-03-21	0.2460	0.2600	0.2460	0.2580	+5.306%	645,760	+10,210.078%
2024-03-20	0.2700	0.2750	0.2450	0.2450	-8.068%	424,886	+10,757.143%
2024-03-19	0.2660	0.2660	0.2660	0.2665	-2.022%	270,747	+9,881.238%
2024-03-18	0.2740	0.2740	0.2670	0.2720	+0.741%	272,922	+9,679.412%
2024-03-15	0.2700	0.2700	0.2700	0.2700	-3.571%	78,708	+9,751.852%
2024-03-13	0.2825	0.2825	0.2800	0.2800	+2.941%	1,600	+9,400.000%
2024-03-12	0.2650	0.2720	0.2570	0.2720	-3.717%	851,226	+9,679.412%
2024-03-11	0.2800	0.2825	0.2800	0.2825	+3.860%	3,258	+9,315.929%
2024-03-08	0.2720	0.2720	0.2720	0.2720	+0.369%	63,332	+9,679.412%
2024-03-06	0.2800	0.2800	0.2710	0.2710	-3.214%	277,060	+9,715.498%
2024-03-05	0.2800	0.2800	0.2800	0.2800	+0.358%	1,454	+9,400.000%
2024-03-04	0.2710	0.2710	0.2710	0.2790	+1.639%	35,753	+9,434.050%
2024-03-01	0.2730	0.2790	0.2700	0.2745	-1.964%	31,500	+9,590.346%
2024-02-28	0.2750	0.2800	0.2750	0.2800	0.000%	33,336	+9,400.000%
2024-02-27	0.2800	0.2800	0.2800	0.2800	-0.356%	25,000	+9,400.000%
2024-02-26	0.2840	0.2840	0.2840	0.2810	+0.357%	108,534	+9,366.192%
2024-02-23	0.2850	0.2850	0.2800	0.2800	-1.754%	135,000	+9,400.000%
2024-02-22	0.2950	0.2950	0.2850	0.2850	-2.730%	60,426	+9,233.333%
2024-02-21	0.2870	0.2870	0.2860	0.2930	-0.170%	81,771	+8,978.498%
2024-02-20	0.3000	0.3000	0.2930	0.2935	0.000%	358,775	+8,963.032%
2024-02-19	0.2910	0.2910	0.2850	0.2935	-0.677%	431,591	+8,963.032%
2024-02-16	0.2990	0.3020	0.2990	0.2955	+3.684%	258,812	+8,901.692%
2024-02-15	0.2900	0.2900	0.2840	0.2850	-1.554%	78,336	+9,233.333%
2024-02-14	0.2800	0.2800	0.2800	0.2895	+5.657%	101,483	+9,088.256%
2024-02-13	0.2740	0.2740	0.2740	0.2740	-0.364%	121,019	+9,608.029%
2024-02-12	0.2830	0.2830	0.2730	0.2750	-2.827%	119,349	+9,572.727%
2024-02-08	0.2820	0.2880	0.2800	0.2830	-3.905%	196,059	+9,299.293%
2024-02-06	0.2860	0.2900	0.2860	0.2945	+0.341%	226,022	+8,932.258%
2024-02-05	0.2960	0.3000	0.2900	0.2935	-1.510%	208,720	+8,963.032%
2024-02-02	0.2950	0.3020	0.2950	0.2980	-1.325%	211,228	+8,826.174%
2024-01-31	0.3020	0.3020	0.3020	0.3020	-2.581%	3,212	+8,707.947%
2024-01-30	0.3100	0.3100	0.3100	0.3100	+5.085%	125,000	+8,480.645%
2024-01-29	0.3010	0.3010	0.2950	0.2950	-4.839%	515,356	+8,916.949%
2024-01-26	0.3100	0.3100	0.3100	0.3100	0.000%	9,633	+8,480.645%
2024-01-25	0.3300	0.3300	0.3100	0.3100	-6.061%	2,000	+8,480.645%
2024-01-24	0.3350	0.3350	0.3300	0.3300	0.000%	3,126	+7,960.606%
2024-01-23	0.3300	0.3300	0.3300	0.3300	+1.538%	4,550	+7,960.606%
2024-01-22	0.3200	0.3310	0.3200	0.3250	+3.175%	246,328	+8,084.615%
2024-01-19	0.3150	0.3150	0.3150	0.3150	0.000%	6,444	+8,344.444%
2024-01-18	0.3150	0.3150	0.3150	0.3150	+3.279%	8,165	+8,344.444%
2024-01-17	0.3110	0.3110	0.3010	0.3050	-3.175%	413,333	+8,621.311%
2024-01-16	0.3150	0.3150	0.3150	0.3150	+0.318%	4,552	+8,344.444%
2024-01-15	0.3140	0.3140	0.3140	0.3140	-0.317%	41,782	+8,371.338%
2024-01-12	0.3170	0.3290	0.3120	0.3150	+6.780%	216,204	+8,344.444%
2024-01-11	0.3150	0.3150	0.2950	0.2950	0.000%	20,000	+8,916.949%
2024-01-10	0.3050	0.3050	0.2900	0.2950	+0.340%	20,000	+8,916.949%
2024-01-09	0.2920	0.2940	0.2920	0.2940	+1.379%	198,199	+8,947.619%
2024-01-08	0.2900	0.2900	0.2900	0.2900	0.000%	19,515	+9,072.414%
2024-01-05	0.3150	0.3150	0.2900	0.2900	-3.333%	10,000	+9,072.414%
2024-01-04	0.3170	0.3170	0.3000	0.3000	0.000%	334,522	+8,766.667%
2024-01-03	0.3000	0.3000	0.3000	0.3000	0.000%	475	+8,766.667%
2024-01-02	0.3050	0.3050	0.2900	0.3000	-5.213%	2,000	+8,766.667%
2023-12-29	0.3150	0.3150	0.3150	0.3165	+9.138%	80,245	+8,304.423%
2023-12-27	0.3050	0.3050	0.2900	0.2900	0.000%	1,000	+9,072.414%
2023-12-22	0.2900	0.2900	0.2900	0.2900	0.000%	10,182	+9,072.414%
2023-12-21	0.2800	0.2900	0.2800	0.2900	+3.571%	6,479	+9,072.414%
2023-12-20	0.2750	0.2800	0.2750	0.2800	+1.818%	50,000	+9,400.000%
2023-12-19	0.2750	0.2750	0.2750	0.2750	+1.103%	10,000	+9,572.727%
2023-12-18	0.2700	0.2890	0.2700	0.2720	-2.857%	235,532	+9,679.412%
2023-12-15	0.2800	0.2800	0.2800	0.2800	0.000%	20,000	+9,400.000%
2023-12-14	0.2850	0.2850	0.2800	0.2800	-3.448%	3,508	+9,400.000%
2023-12-13	0.2730	0.2900	0.2730	0.2900	+3.571%	43,008	+9,072.414%
2023-12-12	0.2850	0.2850	0.2800	0.2800	+2.564%	2,042	+9,400.000%
2023-12-11	0.2700	0.2890	0.2700	0.2730	-0.365%	52,648	+9,643.590%
2023-12-08	0.2700	0.2890	0.2700	0.2740	+1.107%	43,024	+9,608.029%
2023-12-07	0.2700	0.2890	0.2700	0.2710	-3.214%	180,231	+9,715.498%
2023-12-06	0.2800	0.2800	0.2800	0.2800	0.000%	30,000	+9,400.000%
2023-12-05	0.2800	0.2800	0.2800	0.2800	0.000%	668	+9,400.000%
2023-12-04	0.2800	0.2890	0.2800	0.2800	-0.356%	76,283	+9,400.000%
2023-12-01	0.2750	0.2890	0.2750	0.2810	+2.555%	300,274	+9,366.192%
2023-11-30	0.2710	0.2890	0.2710	0.2740	-1.083%	114,185	+9,608.029%
2023-11-29	0.2710	0.2710	0.2710	0.2770	-1.071%	43,200	+9,502.888%
2023-11-28	0.2850	0.2850	0.2850	0.2800	0.000%	291,797	+9,400.000%
2023-11-27	0.2890	0.2890	0.2890	0.2800	+1.818%	18,746	+9,400.000%
2023-11-24	0.2750	0.2750	0.2750	0.2750	0.000%	8,150	+9,572.727%
2023-11-23	0.2750	0.2750	0.2750	0.2750	0.000%	20,000	+9,572.727%
2023-11-22	0.2750	0.2750	0.2750	0.2750	0.000%	3,752	+9,572.727%
2023-11-21	0.2750	0.2750	0.2750	0.2750	0.000%	5,089	+9,572.727%
2023-11-20	0.2750	0.2750	0.2750	0.2750	-1.786%	3,317	+9,572.727%
2023-11-17	0.2790	0.2890	0.2750	0.2800	-0.533%	459,884	+9,400.000%
2023-11-14	0.2750	0.2800	0.2750	0.2815	+2.364%	477,393	+9,349.378%
2023-11-13	0.2750	0.2750	0.2750	0.2750	-4.514%	2,000	+9,572.727%
2023-11-09	0.2720	0.2880	0.2720	0.2880	+2.857%	328,325	+9,136.111%
2023-11-08	0.2790	0.2890	0.2790	0.2800	+1.818%	166,192	+9,400.000%
2023-11-07	0.2750	0.2750	0.2750	0.2750	0.000%	13,207	+9,572.727%
2023-11-06	0.2750	0.2750	0.2750	0.2750	+1.852%	7,142	+9,572.727%
2023-11-03	0.2700	0.2700	0.2700	0.2700	-1.818%	6	+9,751.852%
2023-11-02	0.2780	0.2790	0.2720	0.2750	+1.852%	654,798	+9,572.727%
2023-11-01	0.2600	0.2700	0.2600	0.2700	+0.746%	15,283	+9,751.852%
2023-10-31	0.2780	0.2790	0.2650	0.2680	+3.077%	1,312,972	+9,825.373%
2023-10-30	0.2675	0.2675	0.2600	0.2600	-4.412%	12,488	+10,130.769%
2023-10-27	0.2650	0.2720	0.2650	0.2720	+4.615%	108,132	+9,679.412%
2023-10-26	0.2675	0.2675	0.2600	0.2600	-1.887%	20,000	+10,130.769%
2023-10-25	0.2700	0.2700	0.2650	0.2650	+1.923%	335,842	+9,937.736%
2023-10-24	0.2600	0.2600	0.2600	0.2600	0.000%	27,444	+10,130.769%
2023-10-23	0.2620	0.2620	0.2600	0.2600	-0.952%	313,346	+10,130.769%
2023-10-20	0.2625	0.2625	0.2625	0.2625	+0.962%	1,882	+10,033.333%
2023-10-19	0.2600	0.2600	0.2600	0.2600	-0.952%	69,825	+10,130.769%
2023-10-18	0.2650	0.2650	0.2600	0.2625	-0.943%	9,694	+10,033.333%
2023-10-17	0.2650	0.2650	0.2650	0.2650	0.000%	3,323	+9,937.736%
2023-10-16	0.2650	0.2650	0.2650	0.2650	-4.676%	39,294	+9,937.736%
2023-10-13	0.2830	0.2830	0.2780	0.2780	+1.091%	262,424	+9,468.345%
2023-10-12	0.2710	0.2750	0.2710	0.2750	-1.786%	237,458	+9,572.727%
2023-10-11	0.2700	0.2800	0.2700	0.2800	+1.818%	70,265	+9,400.000%
2023-10-10	0.2720	0.2750	0.2720	0.2750	+3.774%	2,203,655	+9,572.727%
2023-10-09	0.2650	0.2650	0.2650	0.2650	-1.852%	1,000	+9,937.736%
2023-10-06	0.2790	0.2890	0.2700	0.2700	-6.897%	278,322	+9,751.852%
2023-10-05	0.2700	0.2900	0.2700	0.2900	+8.209%	256,325	+9,072.414%
2023-10-04	0.2610	0.2700	0.2600	0.2680	+1.132%	3,830,501	+9,825.373%
2023-10-03	0.2650	0.2650	0.2650	0.2650	0.000%	1,537	+9,937.736%
2023-10-02	0.2650	0.2650	0.2650	0.2650	-1.852%	15,000	+9,937.736%
2023-09-29	0.2600	0.2700	0.2600	0.2700	+3.846%	115,505	+9,751.852%
2023-09-28	0.2580	0.2610	0.2580	0.2600	-1.887%	5,751,019	+10,130.769%
2023-09-27	0.2550	0.2650	0.2550	0.2650	+4.331%	35,000	+9,937.736%
2023-09-26	0.2500	0.2600	0.2450	0.2540	-0.392%	3,311,435	+10,372.441%
2023-09-25	0.2550	0.2550	0.2550	0.2550	+2.000%	39,370	+10,331.373%
2023-09-22	0.2460	0.2510	0.2460	0.2500	-0.794%	202,152	+10,540.000%
2023-09-21	0.2500	0.2500	0.2480	0.2520	-3.077%	53,290	+10,455.556%
2023-09-20	0.2490	0.2600	0.2490	0.2600	+3.175%	184,026	+10,130.769%
2023-09-19	0.2500	0.2520	0.2500	0.2520	+0.800%	389,854	+10,455.556%
2023-09-18	0.2550	0.2600	0.2460	0.2500	-4.580%	203,787	+10,540.000%
2023-09-15	0.2460	0.2650	0.2450	0.2620	+1.158%	90,644	+10,052.672%
2023-09-14	0.2490	0.2590	0.2480	0.2590	+3.600%	40,565	+10,170.270%
2023-09-13	0.2510	0.2540	0.2480	0.2500	-1.961%	1,045,226	+10,540.000%
2023-09-12	0.2450	0.2550	0.2450	0.2550	-3.774%	49,211	+10,331.373%
2023-09-11	0.2650	0.2650	0.2650	0.2650	-1.852%	153,967	+9,937.736%
2023-09-08	0.2550	0.2700	0.2550	0.2700	+1.887%	85,692	+9,751.852%
2023-09-07	0.2650	0.2650	0.2650	0.2650	+0.379%	6,475	+9,937.736%
2023-09-06	0.2610	0.2640	0.2560	0.2640	+1.149%	568,935	+9,975.758%
2023-09-05	0.2640	0.2640	0.2610	0.2610	-3.333%	121,094	+10,091.571%
2023-09-04	0.2700	0.2700	0.2700	0.2700	-0.369%	188,521	+9,751.852%
2023-09-01	0.2720	0.2720	0.2710	0.2710	+2.264%	245,967	+9,715.498%
2023-08-31	0.2650	0.2650	0.2650	0.2650	-4.676%	5,000	+9,937.736%
2023-08-30	0.2750	0.2800	0.2750	0.2780	+3.538%	164,227	+9,468.345%
2023-08-29	0.2640	0.2700	0.2640	0.2685	+3.668%	240,999	+9,806.890%
2023-08-25	0.2610	0.2610	0.2540	0.2590	-0.385%	374,577	+10,170.270%
2023-08-24	0.2600	0.2600	0.2600	0.2600	-3.704%	30,000	+10,130.769%
2023-08-23	0.2700	0.2700	0.2700	0.2700	0.000%	5,000	+9,751.852%
2023-08-22	0.2700	0.2700	0.2700	0.2700	+7.570%	1,000	+9,751.852%
2023-08-21	0.2550	0.2550	0.2500	0.2510	-1.953%	286,416	+10,497.610%
2023-08-18	0.2680	0.2680	0.2550	0.2560	-5.185%	254,612	+10,290.625%
2023-08-17	0.2680	0.2740	0.2680	0.2700	-3.571%	41,862	+9,751.852%
2023-08-16	0.2800	0.2800	0.2800	0.2800	+2.752%	318	+9,400.000%
2023-08-15	0.2740	0.2740	0.2680	0.2725	-0.547%	175,908	+9,661.468%
2023-08-14	0.2650	0.2840	0.2650	0.2740	+0.183%	110,422	+9,608.029%
2023-08-11	0.2650	0.2650	0.2650	0.2735	+0.551%	39,175	+9,625.777%
2023-08-10	0.2650	0.2650	0.2650	0.2720	0.000%	8,603	+9,679.412%
2023-08-09	0.2680	0.2800	0.2680	0.2720	-2.857%	102,405	+9,679.412%
2023-08-08	0.2800	0.2800	0.2800	0.2800	0.000%	12,950	+9,400.000%
2023-08-07	0.2800	0.2800	0.2800	0.2800	-1.408%	54,820	+9,400.000%
2023-08-04	0.2840	0.2840	0.2800	0.2840	+1.429%	119,337	+9,266.197%
2023-08-03	0.2750	0.2800	0.2750	0.2800	0.000%	14,795	+9,400.000%
2023-08-02	0.2750	0.2800	0.2750	0.2800	+1.818%	50,000	+9,400.000%
2023-08-01	0.2650	0.2750	0.2650	0.2750	0.000%	5,464	+9,572.727%
2023-07-31	0.2650	0.2750	0.2650	0.2750	+3.189%	37,243	+9,572.727%
2023-07-28	0.2770	0.2770	0.2650	0.2665	-1.661%	217,085	+9,881.238%
2023-07-27	0.2710	0.2770	0.2700	0.2710	-1.455%	59,716	+9,715.498%
2023-07-25	0.2850	0.2850	0.2750	0.2750	+0.548%	20,000	+9,572.727%
2023-07-21	0.2760	0.2780	0.2750	0.2735	0.000%	105,240	+9,625.777%
2023-07-20	0.2710	0.2850	0.2600	0.2735	+1.296%	1,516,718	+9,625.777%
2023-07-19	0.3000	0.3000	0.2700	0.2700	-6.897%	644,157	+9,751.852%
2023-07-18	0.3010	0.3100	0.2900	0.2900	-6.752%	755,815	+9,072.414%
2023-07-17	0.3010	0.3010	0.3010	0.3110	+0.974%	64,064	+8,453.055%
2023-07-14	0.3150	0.3150	0.3150	0.3080	-2.377%	145,466	+8,536.364%
2023-07-13	0.3110	0.3110	0.3110	0.3155	-0.786%	119,596	+8,331.062%
2023-07-12	0.3090	0.3190	0.3090	0.3180	+7.797%	254,324	+8,264.780%
2023-07-11	0.3150	0.3150	0.2950	0.2950	-6.349%	10,000	+8,916.949%
2023-07-10	0.3150	0.3150	0.3150	0.3150	0.000%	6,000	+8,344.444%
2023-07-07	0.3150	0.3150	0.3150	0.3150	+1.613%	15,706	+8,344.444%
2023-07-06	0.3280	0.3280	0.2970	0.3100	-7.463%	15,433,063	+8,480.645%
2023-07-05	0.3250	0.3350	0.3250	0.3350	+6.688%	4,132	+7,840.299%
2023-07-04	0.3140	0.3140	0.3140	0.3140	-12.778%	136,234	+8,371.338%
2023-07-03	0.3600	0.3600	0.3600	0.3600	0.000%	993	+7,288.889%
2023-06-30	0.3600	0.3600	0.3600	0.3600	+9.924%	500	+7,288.889%
2023-06-29	0.3270	0.3300	0.3250	0.3275	-9.028%	117,975	+8,022.137%
2023-06-28	0.3650	0.3650	0.3600	0.3600	+2.857%	30,000	+7,288.889%
2023-06-27	0.3550	0.3620	0.3460	0.3500	-0.568%	70,428	+7,500.000%
2023-06-26	0.3480	0.3540	0.3480	0.3520	-0.565%	495,163	+7,456.818%
2023-06-23	0.3510	0.3510	0.3480	0.3540	-1.393%	146,445	+7,414.124%
2023-06-22	0.3500	0.3590	0.3500	0.3590	+4.665%	256,904	+7,309.471%
2023-06-21	0.3450	0.3500	0.3410	0.3430	-6.027%	180,278	+7,655.102%
2023-06-20	0.3700	0.3700	0.3650	0.3650	+4.286%	20,000	+7,187.671%
2023-06-19	0.3350	0.3500	0.3350	0.3500	+5.263%	104,956	+7,500.000%
2023-06-16	0.3260	0.3260	0.3260	0.3325	-1.189%	38,247	+7,900.000%
2023-06-15	0.3400	0.3400	0.3310	0.3365	+1.970%	466,727	+7,804.903%
2023-06-14	0.3250	0.3300	0.3250	0.3300	-0.752%	50,000	+7,960.606%
2023-06-13	0.3290	0.3290	0.3290	0.3325	+2.308%	438,830	+7,900.000%
2023-06-12	0.2925	0.3250	0.2925	0.3250	+3.175%	25,000	+8,084.615%
2023-06-09	0.3070	0.3150	0.3070	0.3150	+0.318%	433,240	+8,344.444%
2023-06-08	0.3100	0.3140	0.3090	0.3140	+1.618%	477,808	+8,371.338%
2023-06-07	0.2990	0.3100	0.2910	0.3090	+5.822%	662,089	+8,508.414%
2023-06-06	0.2850	0.2920	0.2850	0.2920	+5.797%	393,454	+9,009.589%
2023-06-02	0.2790	0.2790	0.2740	0.2760	-2.473%	588,139	+9,537.681%
2023-06-01	0.2810	0.2830	0.2810	0.2830	+0.891%	262,808	+9,299.293%
2023-05-31	0.2800	0.2840	0.2760	0.2805	-0.708%	190,737	+9,383.066%
2023-05-30	0.2800	0.2870	0.2800	0.2825	+2.355%	55,539	+9,315.929%
2023-05-26	0.2720	0.2790	0.2700	0.2760	+1.471%	5,791,731	+9,537.681%
2023-05-25	0.2720	0.2720	0.2720	0.2720	0.000%	202,660	+9,679.412%
2023-05-24	0.2720	0.2720	0.2720	0.2720	0.000%	110,550	+9,679.412%
2023-05-23	0.2700	0.2850	0.2700	0.2720	+6.667%	2,453,061	+9,679.412%
2023-05-22	0.2450	0.2550	0.2450	0.2550	+2.000%	1,461	+10,331.373%
2023-05-19	0.2500	0.2540	0.2500	0.2500	+2.041%	4,010,702	+10,540.000%
2023-05-18	0.2450	0.2450	0.2450	0.2450	-3.922%	7,414	+10,757.143%
2023-05-17	0.2650	0.2650	0.2550	0.2550	-3.042%	13,111	+10,331.373%
2023-05-16	0.2620	0.2690	0.2620	0.2630	+3.137%	54,408	+10,014.068%
2023-05-12	0.2600	0.2630	0.2550	0.2550	-3.592%	231,010	+10,331.373%
2023-05-11	0.2650	0.2650	0.2640	0.2645	-1.673%	269,638	+9,956.711%
2023-05-10	0.2700	0.2700	0.2690	0.2690	-0.370%	230,996	+9,788.476%
2023-05-09	0.2700	0.2700	0.2660	0.2700	-1.639%	274,363	+9,751.852%
2023-05-05	0.2790	0.2790	0.2790	0.2745	-1.964%	24,589	+9,590.346%
2023-05-03	0.2800	0.2890	0.2800	0.2800	+3.321%	89,991	+9,400.000%
2023-05-02	0.2800	0.2850	0.2710	0.2710	-3.214%	277,821	+9,715.498%
2023-04-28	0.2810	0.2810	0.2770	0.2800	+1.818%	187,811	+9,400.000%
2023-04-27	0.2810	0.2810	0.2750	0.2750	-2.482%	139,323	+9,572.727%
2023-04-26	0.2890	0.2890	0.2820	0.2820	-1.571%	101,649	+9,332.624%
2023-04-25	0.2920	0.2920	0.2920	0.2865	-4.500%	11,286	+9,184.468%
2023-04-24	0.2900	0.3000	0.2850	0.3000	+1.868%	311,465	+8,766.667%
2023-04-21	0.2900	0.2900	0.2900	0.2945	0.000%	100,219	+8,932.258%
2023-04-20	0.2940	0.2940	0.2940	0.2945	0.000%	186,588	+8,932.258%
2023-04-19	0.2900	0.2940	0.2900	0.2945	+0.170%	975,824	+8,932.258%
2023-04-18	0.2900	0.2990	0.2900	0.2940	0.000%	200,184	+8,947.619%
2023-04-17	0.2950	0.2950	0.2900	0.2940	-0.170%	190,806	+8,947.619%
2023-04-14	0.2900	0.2950	0.2900	0.2945	+0.856%	335,608	+8,932.258%
2023-04-13	0.2950	0.2950	0.2900	0.2920	+1.389%	1,440,036	+9,009.589%
2023-04-12	0.3000	0.3000	0.2880	0.2880	-6.947%	121,700	+9,136.111%
2023-04-11	0.3000	0.3000	0.3000	0.3095	+2.824%	431,738	+8,494.507%
2023-04-06	0.3190	0.3200	0.2950	0.3010	-3.834%	1,190,864	+8,737.209%
2023-04-05	0.3070	0.3200	0.3010	0.3130	+6.102%	776,160	+8,398.403%
2023-04-04	0.2900	0.3050	0.2900	0.2950	+1.375%	634,085	+8,916.949%
2023-04-03	0.3000	0.3000	0.2910	0.2910	-6.129%	859,741	+9,040.893%
2023-03-31	0.2910	0.3100	0.2910	0.3100	+3.333%	467,604	+8,480.645%
2023-03-30	0.2960	0.3050	0.2950	0.3000	-1.800%	749,798	+8,766.667%
2023-03-29	0.2790	0.3000	0.2710	0.3055	+12.731%	983,812	+8,607.038%
2023-03-28	0.2560	0.2770	0.2560	0.2710	+3.633%	397,606	+9,715.498%
2023-03-23	0.2580	0.2580	0.2580	0.2615	-1.321%	992,135	+10,072.084%
2023-03-22	0.2590	0.2600	0.2570	0.2650	-0.563%	467,020	+9,937.736%
2023-03-21	0.2570	0.2650	0.2530	0.2665	+3.295%	207,915	+9,881.238%
2023-03-17	0.2600	0.2600	0.2530	0.2580	-0.769%	208,785	+10,210.078%
2023-03-16	0.2610	0.2670	0.2600	0.2600	-2.622%	616,316	+10,130.769%
2023-03-15	0.2600	0.2610	0.2600	0.2670	+1.908%	400,575	+9,862.547%
2023-03-14	0.2640	0.2640	0.2600	0.2620	-2.963%	1,321,747	+10,052.672%
2023-03-10	0.2700	0.2830	0.2650	0.2700	-3.571%	509,171	+9,751.852%
2023-03-07	0.2800	0.2800	0.2800	0.2800	-2.609%	901,282	+9,400.000%
2023-03-06	0.2830	0.2980	0.2800	0.2875	+0.877%	1,097,159	+9,152.174%
2023-03-03	0.2850	0.2850	0.2850	0.2850	-2.062%	118,885	+9,233.333%
2023-03-02	0.2810	0.2950	0.2800	0.2910	+0.345%	273,494	+9,040.893%
2023-03-01	0.2790	0.2970	0.2790	0.2900	+3.757%	732,272	+9,072.414%
2023-02-28	0.2750	0.2840	0.2750	0.2795	-0.179%	238,227	+9,416.995%
2023-02-27	0.2800	0.2800	0.2770	0.2800	-1.754%	607,860	+9,400.000%
2023-02-24	0.2800	0.2850	0.2800	0.2850	+1.786%	295,133	+9,233.333%
2023-02-23	0.2850	0.2850	0.2800	0.2800	-3.448%	987,516	+9,400.000%
2023-02-22	0.2910	0.2990	0.2900	0.2900	-4.132%	429,847	+9,072.414%
2023-02-21	0.3050	0.3050	0.2900	0.3025	-2.419%	718,716	+8,693.388%
2023-02-20	0.2940	0.3100	0.2870	0.3100	+7.266%	671,788	+8,480.645%
2023-02-17	0.2690	0.2920	0.2690	0.2890	+10.728%	40,095,644	+9,104.152%
2023-02-16	0.2660	0.2660	0.2600	0.2610	-1.880%	533,048	+10,091.571%
2023-02-15	0.2650	0.2660	0.2650	0.2660	-0.746%	264,403	+9,900.000%
2023-02-14	0.2900	0.2900	0.2680	0.2680	-7.586%	977,974	+9,825.373%
2023-02-13	0.2930	0.2940	0.2800	0.2900	+1.754%	408,667	+9,072.414%
2023-02-10	0.2900	0.3000	0.2850	0.2850	-1.724%	1,955,970	+9,233.333%
2023-02-09	0.3140	0.3140	0.2900	0.2900	-4.290%	637,282	+9,072.414%
2023-02-08	0.3110	0.3170	0.3010	0.3030	+0.331%	457,333	+8,678.878%
2023-02-07	0.3150	0.3180	0.3020	0.3020	-4.430%	1,985,675	+8,707.947%
2023-02-06	0.3400	0.3400	0.2930	0.3160	-19.490%	4,474,136	+8,317.722%
2023-02-03	0.4150	0.4150	0.3850	0.3925	-6.548%	901,626	+6,677.070%
2023-02-02	0.4110	0.4240	0.4100	0.4200	+0.599%	5,267,875	+6,233.333%
2023-02-01	0.4190	0.4200	0.4100	0.4175	+1.705%	808,604	+6,271.257%
2023-01-31	0.4390	0.4390	0.3900	0.4105	-5.849%	455,449	+6,379.903%
2023-01-30	0.4500	0.4500	0.4300	0.4360	-5.320%	516,978	+6,000.917%
2023-01-27	0.4700	0.4700	0.4580	0.4605	-2.021%	302,806	+5,676.330%
2023-01-26	0.4700	0.4700	0.4700	0.4700	-3.292%	17,987	+5,559.574%
2023-01-25	0.4800	0.4800	0.4800	0.4860	+2.101%	219,726	+5,373.251%
2023-01-24	0.4800	0.4800	0.4760	0.4760	-0.210%	666,510	+5,488.235%
2023-01-20	0.4770	0.4770	0.4770	0.4770	-1.852%	490,230	+5,476.520%
2023-01-17	0.4860	0.4860	0.4860	0.4860	+1.250%	125,272	+5,373.251%
2023-01-16	0.4890	0.5000	0.4800	0.4800	+0.104%	711,880	+5,441.667%
2023-01-13	0.4880	0.4880	0.4740	0.4795	+2.021%	113,122	+5,447.445%
2023-01-12	0.4700	0.4700	0.4700	0.4700	+2.174%	350,783	+5,559.574%
2023-01-11	0.4750	0.4750	0.4600	0.4600	-3.463%	36,881	+5,682.609%
2023-01-10	0.4700	0.4850	0.4700	0.4765	+3.362%	145,426	+5,482.371%
2023-01-09	0.4800	0.4810	0.4610	0.4610	-3.958%	295,631	+5,670.065%
2023-01-06	0.5000	0.5000	0.4800	0.4800	-4.950%	227,345	+5,441.667%
2023-01-05	0.5080	0.5220	0.5000	0.5050	+1.000%	373,187	+5,167.327%
2023-01-03	0.5100	0.5100	0.5000	0.5000	0.000%	177,454	+5,220.000%
2022-12-30	0.4980	0.5000	0.4810	0.5000	+4.167%	26,349	+5,220.000%
2022-12-29	0.5000	0.5000	0.4800	0.4800	-2.041%	157,240	+5,441.667%
2022-12-28	0.4990	0.4990	0.4990	0.4900	-3.922%	14,333	+5,328.571%
2022-12-23	0.5100	0.5100	0.5080	0.5100	+0.791%	87,839	+5,115.686%
2022-12-22	0.4700	0.5100	0.4700	0.5060	+9.524%	1,103,038	+5,156.917%
2022-12-21	0.4700	0.4700	0.4610	0.4620	-0.108%	249,113	+5,657.576%
2022-12-20	0.4700	0.4700	0.4700	0.4625	-3.646%	195,578	+5,651.351%
2022-12-19	0.4490	0.4920	0.4490	0.4800	+9.091%	687,481	+5,441.667%
2022-12-16	0.4340	0.4400	0.4330	0.4400	+1.852%	133,032	+5,945.455%
2022-12-15	0.4320	0.4320	0.4320	0.4320	-1.818%	15,029	+6,057.407%
2022-12-13	0.4300	0.4400	0.4300	0.4400	+3.529%	819,891	+5,945.455%
2022-12-12	0.4240	0.4300	0.4240	0.4250	-2.074%	35,528	+6,158.824%
2022-12-09	0.4490	0.4490	0.4490	0.4340	-3.341%	75,419	+6,029.032%
2022-12-08	0.4470	0.4590	0.4470	0.4490	+2.511%	192,138	+5,824.276%
2022-12-06	0.4420	0.4420	0.4380	0.4380	-0.455%	192,410	+5,973.059%
2022-12-05	0.4400	0.4440	0.4380	0.4400	-2.222%	1,157,157	+5,945.455%
2022-12-02	0.4460	0.4580	0.4460	0.4500	+4.408%	663,561	+5,811.111%
2022-12-01	0.4350	0.4360	0.4310	0.4310	+2.375%	72,259	+6,071.694%
2022-11-30	0.4210	0.4410	0.4210	0.4210	+0.238%	143,577	+6,218.290%
2022-11-29	0.4200	0.4200	0.4200	0.4200	-4.000%	161,202	+6,233.333%
2022-11-28	0.4200	0.4320	0.4200	0.4375	+3.184%	58,151	+5,980.000%
2022-11-25	0.4370	0.4370	0.4220	0.4240	-0.935%	74,497	+6,173.585%
2022-11-24	0.4280	0.4280	0.4280	0.4280	+1.905%	90,240	+6,114.953%
2022-11-23	0.4200	0.4200	0.4200	0.4200	-2.778%	47,803	+6,233.333%
2022-11-17	0.4320	0.4380	0.4260	0.4320	+0.935%	219,768	+6,057.407%
2022-11-16	0.4280	0.4280	0.4280	0.4280	+0.469%	623,255	+6,114.953%
2022-11-15	0.4330	0.4350	0.4250	0.4260	-1.389%	84,107	+6,144.131%
2022-11-14	0.4360	0.4360	0.4240	0.4320	+0.465%	369,856	+6,057.407%
2022-11-11	0.4350	0.4350	0.4210	0.4300	-0.693%	401,430	+6,086.047%
2022-11-10	0.4300	0.4370	0.4300	0.4330	-0.460%	153,579	+6,043.187%
2022-11-09	0.4320	0.4350	0.4320	0.4350	-0.229%	14,949	+6,014.943%
2022-11-08	0.4390	0.4390	0.4390	0.4360	-0.909%	1,579,926	+6,000.917%
2022-11-07	0.4400	0.4400	0.4400	0.4400	+1.499%	143,594	+5,945.455%
2022-11-04	0.4280	0.4280	0.4280	0.4335	-1.923%	2,310,212	+6,036.101%

.dark-mode .LhWLnN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhWLnN{ color: #333333; background-color: white; border: 2px solid #333333; }EKFEKF DIAGNOSTICS HOLDINGS PLCstock LSE

EKF
EKF DIAGNOSTICS HOLDINGS PLC
stock LSE