EKF Diagnostics Holdings Plc
Sector:
Health Care,
Industry:
Health Care Equipment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Feb 2004 |
GBX |
29.06 |
29.25 |
27.5 |
29.06 |
29.06 |
+1.81 (+6.64%)
|
30,000 |
| 20 Feb 2004 |
GBX |
27.25 |
28 |
27.25 |
27.25 |
27.25 |
+0.25 (+0.93%)
|
40,000 |
| 19 Feb 2004 |
GBX |
27 |
28 |
27 |
27 |
27 |
-1.88 (-6.51%)
|
130,200 |
| 18 Feb 2004 |
GBX |
28.88 |
29.5 |
27.75 |
28.88 |
28.88 |
+0.33 (+1.16%)
|
352,519 |
| 17 Feb 2004 |
GBX |
28.55 |
29.25 |
24.75 |
28.55 |
28.55 |
+3.675 (+14.77%)
|
1,118,264 |
| 16 Feb 2004 |
GBX |
24.875 |
24.875 |
24.75 |
24.875 |
24.875 |
-0.125 (-0.50%)
|
58,903 |
| 13 Feb 2004 |
GBX |
25 |
25 |
24.75 |
25 |
25 |
+0.5 (+2.04%)
|
59,296 |
| 12 Feb 2004 |
GBX |
24.5 |
24.75 |
24.5 |
24.5 |
24.5 |
-0.375 (-1.51%)
|
115,400 |
| 11 Feb 2004 |
GBX |
24.875 |
24.875 |
24.25 |
24.875 |
24.875 |
+0.815 (+3.39%)
|
178,250 |
| 10 Feb 2004 |
GBX |
24.06 |
24.5 |
24 |
24.06 |
24.06 |
+0.06 (+0.25%)
|
69,000 |
| 9 Feb 2004 |
GBX |
24 |
24 |
22.5 |
24 |
24 |
+1.2 (+5.26%)
|
39,126 |
| 6 Feb 2004 |
GBX |
22.8 |
22.8 |
21.5 |
22.8 |
22.8 |
+1.68 (+7.95%)
|
113,888 |
| 5 Feb 2004 |
GBX |
21.12 |
21.5 |
21.12 |
21.12 |
21.12 |
+0.12 (+0.57%)
|
2,795 |
| 4 Feb 2004 |
GBX |
21 |
21.5 |
21 |
21 |
21 |
+0.7 (+3.45%)
|
39,427 |
| 3 Feb 2004 |
GBX |
20.3 |
21 |
20.3 |
20.3 |
20.3 |
+0.3 (+1.50%)
|
28,000 |
| 2 Feb 2004 |
GBX |
20 |
22.75 |
20 |
20 |
20 |
-2 (-9.09%)
|
376,182 |
| 30 Jan 2004 |
GBX |
22 |
22 |
20.5 |
22 |
22 |
+2 (+10%)
|
1,441,000 |
| 29 Jan 2004 |
GBX |
20 |
20.5 |
20 |
20 |
20 |
-0.85 (-4.08%)
|
18,000 |
| 28 Jan 2004 |
GBX |
20.85 |
20.85 |
20.5 |
20.85 |
20.85 |
+0.75 (+3.73%)
|
6,796 |
| 27 Jan 2004 |
GBX |
20.1 |
21 |
20.1 |
20.1 |
20.1 |
-0.4 (-1.95%)
|
92,600 |
| 26 Jan 2004 |
GBX |
20.5 |
21 |
20.5 |
20.5 |
20.5 |
0.0 (0.0%)
|
24,200 |
| 23 Jan 2004 |
GBX |
20.5 |
20.5 |
20.5 |
20.5 |
20.5 |
+1.13 (+5.83%)
|
25,072 |
| 22 Jan 2004 |
GBX |
19.37 |
20.5 |
19.37 |
19.37 |
19.37 |
-0.755 (-3.75%)
|
8,000 |
| 21 Jan 2004 |
GBX |
20.125 |
21 |
20 |
20.125 |
20.125 |
-0.875 (-4.17%)
|
902,520 |
| 20 Jan 2004 |
GBX |
21 |
21 |
19 |
21 |
21 |
+1 (+5%)
|
43,172 |
| 19 Jan 2004 |
GBX |
20 |
20 |
16.75 |
20 |
20 |
+3.5 (+21.21%)
|
120,526 |
| 16 Jan 2004 |
GBX |
16.5 |
16.75 |
16.5 |
16.5 |
16.5 |
+0.32 (+1.98%)
|
5,700 |
| 15 Jan 2004 |
GBX |
16.18 |
16.75 |
16.18 |
16.18 |
16.18 |
-0.045 (-0.28%)
|
28,500 |
| 14 Jan 2004 |
GBX |
16.225 |
16.75 |
16.225 |
16.225 |
16.225 |
-0.275 (-1.67%)
|
37,256 |
| 13 Jan 2004 |
GBX |
16.5 |
16.75 |
16.5 |
16.5 |
16.5 |
-0.5 (-2.94%)
|
284 |
