EKF Diagnostics Holdings PLC (EKF.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 10 | 25 | 28.5 | 24.5 | 732 | 25 | DE |
| 4 | 1 | 3.77358490566 | 26.5 | 29 | 24.4 | 14049 | 25.30532096 | DE |
| 12 | -2 | -6.77966101695 | 29.5 | 30.5 | 24.4 | 20770 | 27.15036799 | DE |
| 26 | -0.5 | -1.78571428571 | 28 | 31.9096 | 24.4 | 23267 | 28.1623712 | DE |
| 52 | -3 | -9.83606557377 | 30.5 | 33.731 | 23.5 | 20762 | 28.18659042 | DE |
| 156 | -50.5 | -64.7435897436 | 78 | 78 | 23.5 | 14120 | 33.62621526 | DE |
| 260 | -7 | -20.2898550725 | 34.5 | 85.9984 | 23.5 | 17809 | 49.25126662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734712200 | 25.5 | 0.5 | 2.00 | 25 | 28.5 | 24.5 | 0 |
| 1734622440 | 25 | 0 | 0.00 | 25 | 28.5 | 25 | 0 |
| 1734536340 | 25 | 0 | 0.00 | 25 | 28.5 | 24.5 | 0 |
| 1734449880 | 25 | 0 | 0.00 | 25 | 28.5 | 24.5 | 3658 |
| 1734366420 | 25 | 0 | 0.00 | 25 | 28.5 | 24.88 | 23784 |
| 1734104460 | 25 | -0.5 | -1.96 | 25.5 | 28.5 | 24.73 | 86817 |
| 1734020880 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 0 |
| 1733931060 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 10000 |
| 1733848080 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 0 |
| 1733761860 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.5 | 0 |
| 1733495700 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 24.4 | 49900 |
| 1733416140 | 25.5 | 0 | 0.00 | 25.5 | 28.5 | 25.14 | 101968 |
| 1733326500 | 25.5 | -0.5 | -1.92 | 26 | 28.5 | 25.5 | 0 |
| 1733239800 | 26 | 0 | 0.00 | 26 | 28.75 | 25.75 | 0 |
| 1733156940 | 26 | 0 | 0.00 | 26 | 28.75 | 25.75 | 0 |
| 1732897620 | 26 | -0.5 | -1.89 | 26.5 | 29 | 25.74 | 4856 |
| 1732808160 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732721820 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732638480 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732548840 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 25.275 | 1200 |
| 1732289460 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732203480 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 26 | 0 |
| 1732120140 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1732033620 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1731947580 | 26.5 | 0 | 0.00 | 26.5 | 29 | 26 | 0 |
| 1731688080 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 25.8 | 27084 |
| 1731598260 | 26.5 | 0 | 0.00 | 26.5 | 28.5 | 25.8 | 4992 |
| 1731511920 | 26.5 | -1 | -3.64 | 27.5 | 29.5 | 26 | 37087 |
| 1731428820 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.1235 | 205863 |
| 1731342540 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 18641 |
| 1731083160 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 3621 |
| 1730993820 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 175000 |
| 1730910480 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1730824080 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 10000 |
| 1730737740 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 33017 |
| 1730475300 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 632 |
| 1730388900 | 27.5 | 0 | 0.00 | 27.5 | 28.5 | 26.5 | 40762 |
| 1730305440 | 27.5 | 0 | 0.00 | 27.5 | 29.5 | 26.5 | 0 |
| 1730193840 | 27.5 | 0 | 0.00 | 27.5 | 28.5 | 26.5 | 36990 |
| 1730132940 | 27.5 | -0.5 | -1.79 | 28 | 29.75 | 26.5 | 187699 |
| 1729869960 | 28 | 0 | 0.00 | 28 | 29.75 | 26.71 | 15526 |
| 1729783680 | 28 | 0 | 0.00 | 28 | 28.5 | 26.75 | 0 |
| 1729697340 | 28 | 0 | 0.00 | 28 | 29.75 | 26.75 | 24240 |
| 1729610340 | 28 | -1 | -3.45 | 29 | 29 | 26.75 | 3701 |
| 1729524420 | 29 | -0.5 | -1.69 | 29.5 | 30.5 | 27.25 | 0 |
| 1729262100 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 0 |
| 1729178580 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 9269 |
| 1729092540 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 17444 |
| 1729006140 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 0 |
| 1728919680 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 27.5 | 0 |
| 1728657480 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 0 |
| 1728574140 | 29.5 | 0 | 0.00 | 29.5 | 30.185 | 27.5 | 4513 |
| 1728484740 | 29.5 | 0 | 0.00 | 29.5 | 30.084 | 27.5 | 5950 |
| 1728401340 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 50070 |
| 1728311580 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 10173 |
| 1728053040 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 0 |
| 1727966700 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 1000 |
| 1727882940 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 27.5 | 0 |
| 1727793720 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 20000 |
| 1727710080 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 48257 |
| 1727447580 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 71600 |
| 1727364240 | 29.5 | 0 | 0.00 | 29.5 | 30.5 | 27.5 | 32484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
