EKF Diagnostics Holdings PLC (EKF.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 10.7142857143 | 28 | 31.9096 | 26.5 | 35520 | 28.97469285 | DE |
| 4 | 1.5 | 5.08474576271 | 29.5 | 31.9096 | 26.5 | 24662 | 28.84241412 | DE |
| 12 | 3.5 | 12.7272727273 | 27.5 | 33.08 | 25 | 33393 | 29.6964702 | DE |
| 26 | -0.5 | -1.5873015873 | 31.5 | 33.731 | 23.5 | 35618 | 28.25935277 | DE |
| 52 | -0.5 | -1.5873015873 | 31.5 | 33.731 | 23.5 | 26448 | 27.9829396 | DE |
| 156 | -48 | -60.7594936709 | 79 | 85.9984 | 23.5 | 19952 | 42.54029049 | DE |
| 260 | -5 | -13.8888888889 | 36 | 85.9984 | 23.5 | 25707 | 52.04618623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720711680 | 31 | 0 | 0.00 | 31 | 31.421 | 28.25 | 11147 |
| 1720623300 | 31 | 3.5 | 12.73 | 27.5 | 31.9096 | 27.5 | 74620 |
| 1720538880 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 89526 |
| 1720452360 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 1846 |
| 1720193280 | 27.5 | -0.5 | -1.79 | 28 | 30 | 26.5 | 10141 |
| 1720103580 | 28 | 0 | 0.00 | 28 | 28.5 | 26.5 | 1465 |
| 1720020540 | 28 | 0 | 0.00 | 28 | 28.5 | 26.5 | 1081 |
| 1719934080 | 28 | 0 | 0.00 | 28 | 28.5 | 26.5 | 0 |
| 1719847500 | 28 | 0 | 0.00 | 28 | 28.5 | 26.5 | 0 |
| 1719585240 | 28 | 0 | 0.00 | 28 | 28.5 | 26.5 | 0 |
| 1719502140 | 28 | 0 | 0.00 | 28 | 28.5 | 26.5 | 0 |
| 1719415980 | 28 | 0 | 0.00 | 28 | 28.5 | 26.5 | 20000 |
| 1719329280 | 28 | 0 | 0.00 | 28 | 28.5 | 26.5 | 0 |
| 1719242880 | 28 | 0 | 0.00 | 28 | 28.5 | 26.5 | 0 |
| 1718983740 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 26.5 | 0 |
| 1718894280 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 26.75 | 32101 |
| 1718807460 | 28.5 | 0 | 0.00 | 28.5 | 30.25 | 26.75 | 2250 |
| 1718724540 | 28.5 | -0.5 | -1.72 | 29 | 30.5 | 26.75 | 0 |
| 1718634720 | 29 | 0 | 0.00 | 29 | 30.5 | 27 | 13000 |
| 1718378940 | 29 | -0.5 | -1.69 | 29.5 | 29.588 | 27 | 25257 |
| 1718292600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 27.25 | 0 |
| 1718203020 | 29.5 | 0 | 0.00 | 29.5 | 30.75 | 27.25 | 0 |
| 1718119740 | 29.5 | -0.5 | -1.67 | 29.5 | 30.75 | 27.25 | 0 |
| 1718029980 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1717770780 | 30 | 0 | 0.00 | 30 | 31 | 27.5 | 29933 |
| 1717684800 | 30 | -1.25 | -4.00 | 31.25 | 31.5 | 27.5 | 4830 |
| 1717600500 | 31.25 | -0.25 | -0.79 | 31.5 | 32.5 | 28.5 | 45000 |
| 1717514760 | 31.5 | 0 | 0.00 | 31.5 | 32.5 | 28.5 | 0 |
| 1717428540 | 31.5 | 0 | 0.00 | 31.5 | 32.5 | 28.5 | 0 |
| 1717166580 | 31.5 | 0 | 0.00 | 31.5 | 32.107999 | 28.5 | 10000 |
| 1717079640 | 31.5 | 0 | 0.00 | 31.5 | 32.284 | 28.5 | 2756 |
| 1716993360 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1716906960 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 28.5 | 0 |
| 1716564600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 28.5 | 0 |
| 1716478140 | 31.5 | 0 | 0.00 | 31.5 | 32.5 | 28.5 | 30281 |
| 1716388620 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 28.5 | 0 |
| 1716302280 | 31.5 | 0 | 0.00 | 32.5 | 32.5 | 28.5 | 17706 |
| 1716215640 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 28.5 | 0 |
| 1715956440 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 28.5 | 0 |
| 1715870040 | 31.5 | 0 | 0.00 | 32.5 | 33.08 | 28.5 | 25000 |
| 1715786940 | 31.5 | 0 | 0.00 | 31.5 | 32.436 | 28.5 | 3500 |
| 1715700540 | 31.5 | 3 | 10.53 | 28.5 | 32.952 | 28.5 | 277151 |
| 1715614140 | 28.5 | 0 | 0.00 | 28.5 | 30.592 | 25.5 | 6518 |
| 1715355240 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 25.5 | 0 |
| 1715265300 | 28.5 | 0 | 0.00 | 28.5 | 29.209 | 25.5 | 50000 |
| 1715182020 | 28.5 | 0 | 0.00 | 28.5 | 29.006 | 25.5 | 312 |
| 1715095740 | 28.5 | 0 | 0.00 | 28.5 | 29.608 | 25.5 | 103391 |
| 1714750020 | 28.5 | 0 | 0.00 | 28.5 | 29.66 | 25.5 | 20000 |
| 1714663440 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 25.5 | 0 |
| 1714574280 | 28.5 | 1 | 3.64 | 27.5 | 28.874 | 25.5 | 8119 |
| 1714487880 | 27.5 | 0 | 0.00 | 27.5 | 28.901 | 25 | 47664 |
| 1714402080 | 27.5 | 0 | 0.00 | 27.5 | 28.1 | 25 | 58000 |
| 1714145400 | 27.5 | 0 | 0.00 | 27.5 | 28 | 25 | 0 |
| 1714058940 | 27.5 | 0 | 0.00 | 27.5 | 28.105 | 25 | 8737 |
| 1713972360 | 27.5 | 0 | 0.00 | 27.5 | 28 | 25 | 15000 |
| 1713886080 | 27.5 | 0 | 0.00 | 27.5 | 28 | 25 | 0 |
| 1713799740 | 27.5 | 0 | 0.00 | 27.5 | 28 | 25 | 0 |
| 1713537600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25 | 0 |
| 1713453960 | 27.5 | 0 | 0.00 | 27.5 | 28 | 25 | 0 |
| 1713365220 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25 | 0 |
| 1713281160 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25 | 0 |
| 1713192300 | 27.5 | 0 | 0.00 | 27.5 | 28 | 25 | 0 |
| 1712936040 | 27.5 | 0 | 0.00 | 27.5 | 28.46 | 25 | 10904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
