Ekf Diagnostics Holdings Plc (EKF)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.77215189873 | 19.75 | 20.9 | 18.4 | 926193 | 19.29761759 | DE |
| 4 | -4 | -17.094017094 | 23.4 | 24.2 | 18.4 | 494945 | 20.86730262 | DE |
| 12 | -8.6 | -30.7142857143 | 28 | 28.6 | 18.4 | 367953 | 23.25755855 | DE |
| 26 | -8.6 | -30.7142857143 | 28 | 30.9 | 18.4 | 476887 | 26.26910253 | DE |
| 52 | -7.2 | -27.0676691729 | 26.6 | 33.5 | 18.4 | 418221 | 27.4959581 | DE |
| 156 | -27.5 | -58.6353944563 | 46.9 | 54.8 | 18.4 | 565663 | 32.21061447 | DE |
| 260 | 0 | 0 | 19.4 | 86.8 | 18.4 | 687908 | 47.51006428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 19.4 | 0.65 | 3.47 | 18.85 | 19.8 | 18.8 | 196254 |
| 1742319000 | 18.75 | -0.55 | -2.85 | 19.05 | 19.05 | 18.4 | 1027825 |
| 1742232600 | 19.3 | -0.2 | -1.03 | 19.75 | 19.75 | 19.3 | 350777 |
| 1741973400 | 19.5 | -0.1 | -0.51 | 19.5 | 19.95 | 19.3 | 1735363 |
| 1741887000 | 19.6 | 0.3 | 1.55 | 19.1 | 20.9 | 19.1 | 690661 |
| 1741800600 | 19.3 | -1.2 | -5.85 | 19.75 | 19.75 | 19.1 | 826337 |
| 1741714200 | 20.5 | 0.8 | 4.06 | 19.7 | 20.5 | 19.5 | 132345 |
| 1741627800 | 19.7 | -1.6 | -7.51 | 20.3 | 20.3 | 19.7 | 244628 |
| 1741368600 | 21.3 | 0.1 | 0.47 | 21.3 | 21.3 | 21.3 | 5448 |
| 1741282200 | 21.2 | -0.25 | -1.17 | 21.2 | 21.2 | 21.2 | 330899 |
| 1741195800 | 21.45 | -0.25 | -1.15 | 21.1 | 22 | 21 | 117958 |
| 1741109400 | 21.7 | 0 | 0.00 | 21 | 22 | 21 | 69448 |
| 1741023000 | 21.7 | 0.2 | 0.93 | 21.7 | 21.7 | 21.7 | 399463 |
| 1740763800 | 21.5 | -0.7 | -3.15 | 23 | 23 | 21 | 765753 |
| 1740677400 | 22.2 | -0.4 | -1.77 | 22.7 | 23.9 | 22.2 | 288959 |
| 1740591000 | 22.6 | -0.4 | -1.74 | 22.8 | 23.1 | 22.6 | 1199935 |
| 1740504600 | 23 | -0.1 | -0.43 | 23.9 | 23.9 | 22.9 | 573006 |
| 1740418200 | 23.1 | 0 | 0.00 | 22.7 | 23.9 | 22.7 | 77284 |
| 1740159000 | 23.1 | -1.1 | -4.55 | 23 | 23.8 | 22.8 | 613506 |
| 1740072600 | 24.2 | 0.55 | 2.33 | 23.5 | 24.2 | 23.5 | 124250 |
| 1739986200 | 23.65 | -0.35 | -1.46 | 23.4 | 23.65 | 23 | 325047 |
| 1739899800 | 24 | -0.1 | -0.41 | 23.2 | 24.5 | 23 | 648499 |
| 1739813400 | 24.1 | 0.7 | 2.99 | 23.3 | 24.1 | 23.3 | 38558 |
| 1739554200 | 23.4 | -0.35 | -1.47 | 23 | 24.5 | 23 | 16735 |
| 1739467800 | 23.75 | -0.95 | -3.85 | 24.7 | 24.7 | 23 | 707021 |
| 1739381400 | 24.7 | -0.1 | -0.40 | 24.7 | 24.7 | 24.7 | 116385 |
| 1739295000 | 24.8 | -1 | -3.88 | 25.1 | 25.1 | 24.8 | 153863 |
| 1739208600 | 25.8 | -0.3 | -1.15 | 25.5 | 25.8 | 25.4 | 88108 |
| 1738949400 | 26.1 | 0.05 | 0.19 | 25.8 | 26.1 | 25.8 | 54606 |
| 1738863000 | 26.05 | 0.75 | 2.96 | 25.9 | 26.4 | 25.9 | 67328 |
| 1738776600 | 25.3 | 0.2 | 0.80 | 25.5 | 25.9 | 25.3 | 191322 |
| 1738690200 | 25.1 | -0.55 | -2.14 | 25.1 | 25.1 | 25.1 | 3960635 |
| 1738603800 | 25.65 | 0.65 | 2.60 | 24.5 | 26 | 24.5 | 56496 |
| 1738344600 | 25 | -0.1 | -0.40 | 24.7 | 25.5 | 24.7 | 50063 |
| 1738258200 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 25 | 468343 |
| 1738171800 | 25 | -1.35 | -5.12 | 25.6 | 25.6 | 24.1 | 919527 |
| 1738085400 | 26.35 | 0.1 | 0.38 | 26.35 | 26.35 | 26.35 | 182505 |
| 1737999000 | 26.25 | -0.25 | -0.94 | 26.25 | 26.25 | 26.25 | 19510 |
| 1737739800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 104514 |
| 1737653400 | 26.5 | 0.8 | 3.11 | 26 | 26.5 | 25.6 | 354846 |
| 1737567000 | 25.7 | 0 | 0.00 | 26 | 26 | 25.7 | 338511 |
| 1737480600 | 25.7 | -0.65 | -2.47 | 26.9 | 26.9 | 25.7 | 167296 |
| 1737394200 | 26.35 | -0.65 | -2.41 | 26.35 | 26.35 | 26.35 | 20110 |
| 1737135000 | 27 | 1.3 | 5.06 | 26.9 | 27 | 26.9 | 671116 |
| 1737048600 | 25.7 | -0.65 | -2.47 | 26.7 | 26.7 | 25.7 | 474126 |
| 1736962200 | 26.35 | 0.65 | 2.53 | 26.35 | 26.35 | 26.35 | 228381 |
| 1736875800 | 25.7 | 0 | 0.00 | 26.9 | 26.9 | 25.7 | 30337 |
| 1736789400 | 25.7 | -0.8 | -3.02 | 26.9 | 26.9 | 25.7 | 45528 |
| 1736530200 | 26.5 | -0.5 | -1.85 | 26.1 | 26.5 | 26 | 111058 |
| 1736443800 | 27 | 0.4 | 1.50 | 27 | 27 | 27 | 78486 |
| 1736357400 | 26.6 | -1.8 | -6.34 | 27.3 | 27.3 | 26.6 | 303822 |
| 1736271000 | 28.4 | 1.1 | 4.03 | 28.6 | 28.6 | 27.3 | 169312 |
| 1736184600 | 27.3 | 0.25 | 0.92 | 27.3 | 27.3 | 27.3 | 78744 |
| 1735925400 | 27.05 | -0.15 | -0.55 | 26.8 | 27.05 | 26.8 | 8281 |
| 1735839000 | 27.2 | 0.2 | 0.74 | 27 | 27.2 | 27 | 19336 |
| 1735666200 | 27 | 0.2 | 0.75 | 27 | 27 | 27 | 13829 |
| 1735579800 | 26.8 | -0.6 | -2.19 | 26.2 | 26.8 | 26.2 | 43421 |
| 1735320600 | 27.4 | 0.4 | 1.48 | 28 | 28 | 27 | 73844 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
