Ekf Diagnostics Holdings Plc (EKF)
LSE
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 | 1.75 | 6.93069306931 | 25.25 | 27.9 | 24 | 304107 | 26.388977 | DE |
| 4 | 2 | 8 | 25 | 27.9 | 24 | 503138 | 25.2232351 | DE |
| 12 | -2.7 | -9.09090909091 | 29.7 | 30.9 | 24 | 555900 | 27.50974655 | DE |
| 26 | -0.85 | -3.05206463196 | 27.85 | 32.5 | 24 | 443103 | 28.1343957 | DE |
| 52 | -3.4 | -11.1842105263 | 30.4 | 33.5 | 23.2 | 379019 | 28.65987174 | DE |
| 156 | -48.4 | -64.1909814324 | 75.4 | 77.1 | 22.5 | 570035 | 34.30159527 | DE |
| 260 | -7.5 | -21.7391304348 | 34.5 | 86.8 | 16.925 | 716458 | 47.09791248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 27 | 0.1 | 0.37 | 26.9 | 27.9 | 26.1 | 185061 |
| 1734975000 | 26.9 | 0.3 | 1.13 | 26.9 | 26.9 | 26.9 | 129984 |
| 1734715800 | 26.6 | 2.6 | 10.83 | 25.9 | 26.6 | 25.9 | 1224627 |
| 1734629400 | 24 | -1.1 | -4.38 | 24 | 24 | 24 | 105650 |
| 1734543000 | 25.1 | -0.15 | -0.59 | 25.1 | 25.1 | 25.1 | 25362 |
| 1734456600 | 25.25 | -0.05 | -0.20 | 25.25 | 25.25 | 25.25 | 34911 |
| 1734370200 | 25.3 | -0.7 | -2.69 | 25.3 | 25.3 | 25.3 | 228799 |
| 1734111000 | 26 | 0.9 | 3.59 | 25.4 | 26 | 24.1 | 502157 |
| 1734024600 | 25.1 | 0.1 | 0.40 | 24.2 | 25.1 | 24.2 | 23594 |
| 1733938200 | 25 | 0.2 | 0.81 | 25 | 25.1 | 25 | 4511308 |
| 1733851800 | 24.8 | 0.4 | 1.64 | 24.6 | 26 | 24.2 | 270295 |
| 1733765400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 103415 |
| 1733506200 | 24.4 | 0.2 | 0.83 | 24.9 | 24.9 | 24.4 | 272265 |
| 1733419800 | 24.2 | -0.3 | -1.22 | 24.3 | 24.3 | 24.2 | 196600 |
| 1733333400 | 24.5 | -1.05 | -4.11 | 24.7 | 24.7 | 24.2 | 1190474 |
| 1733247000 | 25.55 | 0.25 | 0.99 | 25.55 | 25.55 | 25.55 | 324309 |
| 1733160600 | 25.3 | -0.15 | -0.59 | 25.3 | 25.3 | 25.3 | 49417 |
| 1732901400 | 25.45 | -0.25 | -0.97 | 25.1 | 25.45 | 24.7 | 698322 |
| 1732815000 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 4155 |
| 1732728600 | 25.7 | 0.45 | 1.78 | 25.7 | 25.7 | 25.7 | 91278 |
| 1732642200 | 25.25 | 0 | 0.00 | 25 | 25.5 | 25 | 75833 |
| 1732555800 | 25.25 | -0.45 | -1.75 | 25.4 | 25.4 | 25.25 | 30197 |
| 1732296600 | 25.7 | 0.5 | 1.98 | 25.7 | 25.7 | 25.7 | 60390 |
| 1732210200 | 25.2 | -0.75 | -2.89 | 25.2 | 25.2 | 25.2 | 627059 |
| 1732123800 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 187771 |
| 1732037400 | 25.95 | 0.25 | 0.97 | 25.6 | 26.3 | 25.6 | 227982 |
| 1731951000 | 25.7 | 0.7 | 2.80 | 25.1 | 25.7 | 25.1 | 143959 |
| 1731691800 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 144197 |
| 1731605400 | 25.4 | -0.3 | -1.17 | 25.4 | 25.4 | 25.4 | 308711 |
| 1731519000 | 25.7 | -1.1 | -4.10 | 26.2 | 26.3 | 24.9 | 400386 |
| 1731432600 | 26.8 | -1.35 | -4.80 | 27.2 | 27.2 | 26.8 | 277317 |
| 1731346200 | 28.15 | 0.5 | 1.81 | 28.15 | 28.15 | 28.15 | 252303 |
| 1731087000 | 27.65 | 0.15 | 0.55 | 27.65 | 27.65 | 27.65 | 141736 |
| 1731000600 | 27.5 | -0.7 | -2.48 | 27.3 | 27.5 | 27.3 | 216761 |
| 1730914200 | 28.2 | 1 | 3.68 | 27.4 | 28.2 | 27.4 | 771185 |
| 1730827800 | 27.2 | -0.1 | -0.37 | 27.2 | 27.2 | 27.2 | 88274 |
| 1730741400 | 27.3 | 0.3 | 1.11 | 27.3 | 27.3 | 27.3 | 42709 |
| 1730482200 | 27 | -0.7 | -2.53 | 27.1 | 27.1 | 27 | 616496 |
| 1730395800 | 27.7 | 0 | 0.00 | 27.6 | 27.7 | 27 | 90567 |
| 1730309400 | 27.7 | 1 | 3.75 | 27.7 | 27.7 | 27.7 | 392402 |
| 1730223000 | 26.7 | 0.5 | 1.91 | 26.9 | 26.9 | 26.5 | 2499697 |
| 1730136600 | 26.2 | -0.65 | -2.42 | 26.6 | 26.9 | 26.2 | 242737 |
| 1729873800 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 46006 |
| 1729787400 | 26.85 | -0.1 | -0.37 | 26.85 | 26.85 | 26.85 | 1006143 |
| 1729701000 | 26.95 | 0.1 | 0.37 | 27.1 | 27.1 | 26.7 | 313822 |
| 1729614600 | 26.85 | -0.9 | -3.24 | 27.5 | 27.5 | 26.7 | 964051 |
| 1729528200 | 27.75 | -1.4 | -4.80 | 29.3 | 29.3 | 27.75 | 282170 |
| 1729269000 | 29.15 | -0.85 | -2.83 | 29.3 | 29.3 | 28.5 | 2723166 |
| 1729182600 | 30 | 0.2 | 0.67 | 30 | 30 | 30 | 4109242 |
| 1729096200 | 29.8 | -0.8 | -2.61 | 30 | 30 | 29.3 | 1798332 |
| 1729009800 | 30.6 | -0.2 | -0.65 | 30 | 30.6 | 30 | 399082 |
| 1728923400 | 30.8 | 0.25 | 0.82 | 30 | 30.8 | 30 | 12652 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
