EKF Diagnostics Holdings PLC (EKF.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20 | 26 | 18.651 | 13798 | 20 | DE |
| 4 | -5 | -20 | 25 | 28.5 | 18.651 | 11787 | 21.12327089 | DE |
| 12 | -7.5 | -27.2727272727 | 27.5 | 29.5 | 18.651 | 19490 | 24.63183814 | DE |
| 26 | -8.5 | -29.8245614035 | 28.5 | 30.5 | 18.651 | 22808 | 26.48323531 | DE |
| 52 | -4.5 | -18.3673469388 | 24.5 | 33.08 | 18.651 | 20927 | 27.59916593 | DE |
| 156 | -25 | -55.5555555556 | 45 | 55 | 18.651 | 14955 | 31.53097532 | DE |
| 260 | -5.5 | -21.568627451 | 25.5 | 85.9984 | 18.651 | 17872 | 48.52093795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742571720 | 20 | 0 | 0.00 | 20 | 26 | 20 | 0 |
| 1742485080 | 20 | 0 | 0.00 | 20 | 26 | 19 | 5000 |
| 1742398560 | 20 | 0 | 0.00 | 20 | 26 | 18.651 | 6302 |
| 1742315280 | 20 | 0 | 0.00 | 20 | 26 | 20 | 0 |
| 1742222280 | 20 | 0 | 0.00 | 20 | 26 | 19.9 | 57690 |
| 1741969560 | 20 | 0 | 0.00 | 20 | 26 | 20 | 0 |
| 1741883340 | 20 | 0.5 | 2.56 | 19.5 | 26 | 19.5 | 8140 |
| 1741793760 | 19.5 | -1.5 | -7.14 | 21 | 26.25 | 19.5 | 22791 |
| 1741704540 | 21 | 0 | 0.00 | 21 | 26.25 | 20.75 | 0 |
| 1741624140 | 21 | -0.5 | -2.33 | 21.5 | 26 | 20.128 | 18380 |
| 1741364940 | 21.5 | -0.5 | -2.27 | 21.5 | 26.5 | 21 | 25000 |
| 1741278540 | 22 | 0 | 0.00 | 22 | 26 | 20.4448 | 75000 |
| 1741189020 | 22 | -0.5 | -2.22 | 22.5 | 26 | 21.25 | 0 |
| 1741083780 | 22.5 | -1.5 | -6.25 | 24 | 28.5 | 21 | 5111 |
| 1741016520 | 24 | 0 | 0.00 | 24 | 28.5 | 21.084 | 1362 |
| 1740760080 | 24 | -0.5 | -2.04 | 24.5 | 28.5 | 24 | 0 |
| 1740673980 | 24.5 | -0.25 | -1.01 | 24.75 | 28.5 | 24.5 | 0 |
| 1740584040 | 24.75 | 0 | 0.00 | 24.75 | 28.5 | 24.75 | 0 |
| 1740498240 | 24.75 | 0 | 0.00 | 24.75 | 28.5 | 23.58 | 8431 |
| 1740414420 | 24.75 | 0 | 0.00 | 24.75 | 28.5 | 23.516 | 2536 |
| 1740152280 | 24.75 | -0.25 | -1.00 | 25 | 28.5 | 24.5 | 0 |
| 1740068940 | 25 | 0 | 0.00 | 25 | 28.5 | 24.5 | 0 |
| 1739982540 | 25 | 0 | 0.00 | 25 | 28.5 | 23.39 | 20000 |
| 1739895960 | 25 | 0 | 0.00 | 25 | 28.5 | 23.3976 | 80945 |
| 1739806500 | 25 | 0 | 0.00 | 25 | 28.5 | 24.29 | 12313 |
| 1739547420 | 25 | 0 | 0.00 | 25 | 28.5 | 23.396 | 6024 |
| 1739460900 | 25 | -0.5 | -1.96 | 25.5 | 28.5 | 23.188 | 150000 |
| 1739378040 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 24.989 | 3757 |
| 1739291220 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25 | 60000 |
| 1739202480 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 0 |
| 1738937700 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 1137 |
| 1738855980 | 25.5 | 0.5 | 2.00 | 25 | 28.5 | 24.5 | 9694 |
| 1738772880 | 25 | 0 | 0.00 | 25 | 28.5 | 24.5 | 50000 |
| 1738686480 | 25 | 0 | 0.00 | 25 | 28.5 | 25 | 7725 |
| 1738596900 | 25 | 0 | 0.00 | 25 | 28.5 | 25 | 0 |
| 1738337520 | 25 | 0 | 0.00 | 25 | 28.5 | 25 | 0 |
| 1738254840 | 25 | 0 | 0.00 | 25 | 28.5 | 24.97 | 7500 |
| 1738165140 | 25 | -1.5 | -5.66 | 26.5 | 29 | 24.202 | 171922 |
| 1738078980 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 26 | 10000 |
| 1737975300 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1737735960 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 26 | 0 |
| 1737649680 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1737563340 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1737476940 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 50778 |
| 1737390480 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1737131340 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1737044940 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1736955300 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 6951 |
| 1736869080 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1736782500 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1736524020 | 26.5 | -1 | -3.64 | 27.5 | 29.5 | 25.763 | 200000 |
| 1736439600 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 0 |
| 1736353620 | 27.5 | 0 | 0.00 | 27.5 | 28.5 | 26.5 | 7260 |
| 1736264400 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 5396 |
| 1736180880 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 1549 |
| 1735918500 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 1222 |
| 1735832160 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 0 |
| 1735662660 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1735576260 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 0 |
| 1735313700 | 27.5 | 2 | 7.84 | 27.5 | 29.5 | 26.5 | 10986 |
| 1735057680 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1734971280 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
