Ekf Diagnostics Holdings Plc (EKF)
LSE
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 | 0.3 | 0.983606557377 | 30.5 | 30.6 | 29.5 | 153327 | 30.28787643 | DE |
| 4 | 2.8 | 10 | 28 | 30.9 | 27 | 547833 | 29.69847622 | DE |
| 12 | 0.3 | 0.983606557377 | 30.5 | 31.3 | 26 | 364851 | 28.89184045 | DE |
| 26 | 3.7 | 13.6531365314 | 27.1 | 33.5 | 26 | 347071 | 29.88651951 | DE |
| 52 | 3.6 | 13.2352941176 | 27.2 | 33.5 | 23.2 | 321626 | 29.03810284 | DE |
| 156 | -47.2 | -60.5128205128 | 78 | 84.2 | 22.5 | 559918 | 37.06222908 | DE |
| 260 | -2.6 | -7.78443113772 | 33.4 | 86.8 | 16.925 | 699382 | 47.62761075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 30.55 | 0.1 | 0.33 | 30.55 | 30.55 | 30.55 | 27990 |
| 1728577800 | 30.45 | -0.1 | -0.33 | 30.45 | 30.45 | 30.45 | 289449 |
| 1728491400 | 30.55 | 0.55 | 1.83 | 29.5 | 30.55 | 29.5 | 30100 |
| 1728405000 | 30 | -0.6 | -1.96 | 30.2 | 30.4 | 29.6 | 321605 |
| 1728318600 | 30.6 | 0.2 | 0.66 | 30.5 | 30.6 | 30.5 | 97491 |
| 1728059400 | 30.4 | 0.45 | 1.50 | 30.4 | 30.5 | 30.4 | 33668 |
| 1727973000 | 29.95 | -0.95 | -3.07 | 29 | 29.95 | 29 | 782940 |
| 1727886600 | 30.9 | 1.2 | 4.04 | 30.1 | 30.9 | 29.8 | 1297962 |
| 1727800200 | 29.7 | -0.8 | -2.62 | 29.7 | 29.7 | 29.7 | 992520 |
| 1727713800 | 30.5 | 1 | 3.39 | 30 | 30.6 | 30 | 452093 |
| 1727454600 | 29.5 | 0 | 0.00 | 29.6 | 29.7 | 29.2 | 556612 |
| 1727368200 | 29.5 | -0.5 | -1.67 | 29.9 | 30 | 29.3 | 740099 |
| 1727281800 | 30 | -0.35 | -1.15 | 30.2 | 30.9 | 29.6 | 1455405 |
| 1727195400 | 30.35 | 1.85 | 6.49 | 28 | 30.9 | 28 | 1634440 |
| 1727109000 | 28.5 | 0.7 | 2.52 | 28.9 | 28.9 | 28.5 | 284582 |
| 1726849800 | 27.8 | -1.2 | -4.14 | 27.8 | 27.8 | 27.8 | 81677 |
| 1726763400 | 29 | 0.95 | 3.39 | 28 | 29 | 28 | 107281 |
| 1726677000 | 28.05 | 0.8 | 2.94 | 27 | 28.05 | 27 | 733118 |
| 1726590600 | 27.25 | -0.25 | -0.91 | 27.6 | 27.6 | 27.25 | 228712 |
| 1726504200 | 27.5 | -1.25 | -4.35 | 28 | 28.4 | 27.5 | 616647 |
| 1726245000 | 28.75 | 0.05 | 0.17 | 28.75 | 28.75 | 28.75 | 216661 |
| 1726158600 | 28.7 | 0.2 | 0.70 | 27.8 | 28.7 | 27.8 | 241963 |
| 1726072200 | 28.5 | -0.15 | -0.52 | 28.4 | 28.5 | 28 | 609468 |
| 1725985800 | 28.65 | 0.1 | 0.35 | 29.3 | 29.3 | 28.65 | 165361 |
| 1725899400 | 28.55 | 0.6 | 2.15 | 29 | 29.4 | 28.55 | 285910 |
| 1725640200 | 27.95 | -0.4 | -1.41 | 27.7 | 27.95 | 27.5 | 396854 |
| 1725553800 | 28.35 | 0.65 | 2.35 | 27.5 | 28.35 | 27 | 922545 |
| 1725467400 | 27.7 | -0.2 | -0.72 | 26.5 | 27.7 | 26.5 | 75571 |
| 1725381000 | 27.9 | 0.7 | 2.57 | 26.9 | 27.9 | 26.9 | 95271 |
| 1725294600 | 27.2 | -0.75 | -2.68 | 27 | 27.2 | 26.5 | 519459 |
| 1725035400 | 27.95 | 0.5 | 1.82 | 27.1 | 27.95 | 27 | 127421 |
| 1724949000 | 27.45 | 0.35 | 1.29 | 28.9 | 28.9 | 27.1 | 167898 |
| 1724862600 | 27.1 | -0.9 | -3.21 | 27.1 | 27.1 | 27.1 | 84532 |
| 1724776200 | 28 | -0.2 | -0.71 | 27.6 | 28.9 | 27.5 | 116084 |
| 1724430600 | 28.2 | 0.75 | 2.73 | 28.2 | 28.2 | 28.2 | 4231 |
| 1724344200 | 27.45 | -0.3 | -1.08 | 27.45 | 27.45 | 27.45 | 425896 |
| 1724257800 | 27.75 | 0.3 | 1.09 | 27.75 | 27.75 | 27.75 | 337378 |
| 1724171400 | 27.45 | -0.9 | -3.17 | 27.8 | 27.8 | 27 | 542394 |
| 1724085000 | 28.35 | 0.35 | 1.25 | 28.8 | 28.8 | 27.6 | 53485 |
| 1723825800 | 28 | 0.6 | 2.19 | 28 | 28 | 28 | 70120 |
| 1723739400 | 27.4 | -0.8 | -2.84 | 27.4 | 27.4 | 27.4 | 48552 |
| 1723653000 | 28.2 | -0.3 | -1.05 | 27.7 | 28.2 | 27.7 | 94914 |
| 1723566600 | 28.5 | 0.7 | 2.52 | 27.2 | 28.5 | 27.2 | 326357 |
| 1723480200 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 119350 |
| 1723221000 | 27.8 | 1.5 | 5.70 | 26.3 | 29 | 26.3 | 346195 |
| 1723134600 | 26.3 | -0.65 | -2.41 | 26.3 | 26.3 | 26.3 | 21296 |
| 1723048200 | 26.95 | 0.15 | 0.56 | 26.95 | 26.95 | 26.95 | 28174 |
| 1722961800 | 26.8 | 0.35 | 1.32 | 26.9 | 27.4 | 26.8 | 139160 |
| 1722875400 | 26.45 | -0.15 | -0.56 | 26.6 | 26.6 | 26 | 499291 |
| 1722616200 | 26.6 | -1.15 | -4.14 | 27.2 | 27.2 | 26.6 | 98800 |
| 1722529800 | 27.75 | 0.55 | 2.02 | 27.9 | 28 | 27.5 | 200254 |
| 1722443400 | 27.2 | -0.6 | -2.16 | 27.7 | 28 | 27.2 | 543827 |
| 1722357000 | 27.8 | 0.3 | 1.09 | 28.3 | 28.3 | 27 | 511850 |
| 1722270600 | 27.5 | -1.65 | -5.66 | 28 | 28 | 27.5 | 158684 |
| 1722011400 | 29.15 | 1.15 | 4.11 | 28.6 | 29.15 | 28.5 | 77326 |
| 1721925000 | 28 | -0.95 | -3.28 | 29 | 29 | 28 | 491749 |
| 1721838600 | 28.95 | -2.05 | -6.61 | 31 | 31 | 28.4 | 831266 |
| 1721752200 | 31 | 1.05 | 3.51 | 30.4 | 31.3 | 30.4 | 104292 |
| 1721665800 | 29.95 | -1.25 | -4.01 | 30.5 | 30.5 | 29.7 | 286756 |
| 1721406600 | 31.2 | 0.55 | 1.79 | 31.2 | 31.2 | 31.2 | 166636 |
| 1721320200 | 30.65 | 0.05 | 0.16 | 32.4 | 32.5 | 30.65 | 843094 |
| 1721233800 | 30.6 | 0.05 | 0.16 | 30.3 | 30.6 | 30.3 | 261159 |
| 1721147400 | 30.55 | -0.55 | -1.77 | 30.3 | 30.55 | 30.1 | 330927 |
| 1721061000 | 31.1 | -0.15 | -0.48 | 31.1 | 31.1 | 31.1 | 44799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
