EKF Diagnostics Holdings PLC Historical Data - EKF.GB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
AQSE
EKF Diagnostics Holdings PLC (EKF.GB)
EKF Diagnostics Holdings PLC (EKF.GB) Historical

EKF Diagnostics Holdings PLC (EKF.GB)

27.50

0.00

(0.00%)

Closed April 25 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	27.5	28.105	25	15000	27.5	DE
4	1	3.77358490566	26.5	28.6	25	19484	27.5	DE
12	-3.5	-11.2903225806	31	32	23.5	42751	26.46285562	DE
26	0.75	2.80373831776	26.75	33.731	23.5	26829	27.20919137	DE
52	-2	-6.77966101695	29.5	38.5	23.5	22336	27.910767	DE
156	-52.5	-65.625	80	85.9984	23.5	18787	46.95295662	DE
260	-5.6	-16.918429003	33.1	85.9984	23.5	25224	53.11704763	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713972360	27.5	0	0.00	27.5	28	25	15000
1713886080	27.5	0	0.00	27.5	28	25	0
1713799740	27.5	0	0.00	27.5	28	25	0
1713537600	27.5	0	0.00	27.5	27.5	25	0
1713453960	27.5	0	0.00	27.5	28	25	0
1713365220	27.5	0	0.00	27.5	27.5	25	0
1713281160	27.5	0	0.00	27.5	27.5	25	0
1713192300	27.5	0	0.00	27.5	28	25	0
1712936040	27.5	0	0.00	27.5	28.46	25	10904
1712845920	27.5	0	0.00	27.5	27.5	25	0
1712759940	27.5	0	0.00	27.5	28	25	0
1712673480	27.5	0	0.00	27.5	27.5	25	0
1712587140	27.5	0	0.00	27.5	28	25	20817
1712327640	27.5	0	0.00	27.5	28	25	0
1712244240	27.5	0	0.00	27.5	28	25	0
1712155560	27.5	0	0.00	27.5	28.6	25	33602
1712068740	27.5	1	3.77	26.5	27.5	25	17099
1711639860	26.5	0	0.00	26.5	27.5	24.5	0
1711553820	26.5	1	3.92	25.5	27	24.5	2668
1711467240	25.5	0	0.00	25.5	27	24	48648
1711380660	25.5	0	0.00	25.5	26.548	24	62889
1711122060	25.5	0	0.00	25.5	25.5	24	0
1711035240	25.5	1	4.08	24.5	25.92	24	25739
1710952140	24.5	-2.5	-9.26	27	28	23.5	424886
1710865740	27	0	0.00	27	27	24.75	0
1710779340	27	0	0.00	27	27	24.75	0
1710516900	27	0	0.00	27	27	24.75	78708
1710434040	27	-1	-3.57	25.87	27.75	24.75	1400
1710347340	28	-0.25	-0.88	28.25	29	27.222	1600
1710260820	28.25	0	0.00	28.25	29	27.5	0
1710171660	28.25	0	0.00	28	29	27.62	3258
1709911920	28.25	0	0.00	28	29	28	0
1709825700	28.25	-0.25	-0.88	28.5	29	28.25	0
1709739540	28.5	0.5	1.79	28	29	28	0
1709652840	28	0	0.00	28	29	27.096	1454
1709569680	28	0	0.00	28	29	27.5	0
1709307480	28	0	0.00	27.5	29	27.5	0
1709220960	28	0	0.00	28	29	27.5	0
1709134320	28	0	0.00	27.5	29	27.5	33336
1709051280	28	0	0.00	28	29	26.896	25000
1708961460	28	0	0.00	27.5	29	27.5	0
1708702320	28	-0.5	-1.75	28.5	29	27.445	135000
1708616220	28.5	-1	-3.39	29.5	29.5	28.3322	60426
1708529820	29.5	0	0.00	29.5	29.5	29	0
1708443300	29.5	-0.5	-1.67	29.5	29.5	29	0
1708356840	30	0	0.00	30	30	30	0
1708097640	30	1.5	5.26	28.5	30	28.5	0
1708011780	28.5	0	0.00	28.5	29	28.5	30000
1707925020	28.5	0	0.00	28.5	29	28.5	0
1707841740	28.5	-1.5	-5.00	28.5	29	28.5	0
1707752160	30	-0.5	-1.64	29.5	32	27.568	3200
1707493020	30.5	0	0.00	29.5	32	28.95	1709
1707406320	30.5	0	0.00	30.5	32	29.102	4387
1707323580	30.5	0	0.00	29.5	32	29.305	5930
1707236760	30.5	0	0.00	30.5	32	28.896	39000
1707150420	30.5	-0.5	-1.61	31	32	30.5	0
1706891340	31	0	0.00	30.5	32	30.5	0
1706804820	31	0	0.00	31	32	29.8865	24854
1706718540	31	0	0.00	31	32	31	0
1706632080	31	0	0.00	31	32	29.4949	125000
1706542200	31	0	0.00	31.5	32	31	0
1706283420	31	0	0.00	31	32	31	9633
1706200320	31	-2	-6.06	33	33.5	31	2000

EKF Diagnostics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions