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 |
12 Jan 2004 |
GBX |
17 |
17 |
16.75 |
17 |
17 |
-0.31 (-1.79%)
|
2,882 |
9 Jan 2004 |
GBX |
17.31 |
17.31 |
16.75 |
17.31 |
17.31 |
+1.13 (+6.98%)
|
268,177 |
8 Jan 2004 |
GBX |
16.18 |
16.75 |
16.18 |
16.18 |
16.18 |
-0.32 (-1.94%)
|
185,685 |
7 Jan 2004 |
GBX |
16.5 |
16.75 |
16.5 |
16.5 |
16.5 |
+2 (+13.79%)
|
2,000 |
6 Jan 2004 |
GBX |
14.5 |
16.75 |
14.5 |
14.5 |
14.5 |
-1 (-6.45%)
|
2,478,920 |
5 Jan 2004 |
GBX |
15.5 |
16.75 |
15.5 |
15.5 |
15.5 |
-1.5 (-8.82%)
|
10,804 |
2 Jan 2004 |
GBX |
17 |
17 |
16.75 |
17 |
17 |
+0.82 (+5.07%)
|
5,700 |
30 Dec 2003 |
GBX |
16.18 |
16.75 |
16.18 |
16.18 |
16.18 |
-1.13 (-6.53%)
|
1,161 |
29 Dec 2003 |
GBX |
17.31 |
17.31 |
16.75 |
17.31 |
17.31 |
+1.13 (+6.98%)
|
3,000 |
24 Dec 2003 |
GBX |
16.18 |
16.75 |
16.18 |
16.18 |
16.18 |
0.0 (0.0%)
|
3,000 |
23 Dec 2003 |
GBX |
16.18 |
16.75 |
16.18 |
16.18 |
16.18 |
-1.07 (-6.20%)
|
7,533 |
22 Dec 2003 |
GBX |
17.25 |
17.25 |
17.25 |
17.25 |
17.25 |
+0.25 (+1.47%)
|
50,000 |
18 Dec 2003 |
GBX |
17 |
18 |
17 |
17 |
17 |
-1.25 (-6.85%)
|
102,000 |
17 Dec 2003 |
GBX |
18.25 |
19 |
18 |
18.25 |
18.25 |
+0.25 (+1.39%)
|
5,000 |
16 Dec 2003 |
GBX |
18 |
19 |
18 |
18 |
18 |
-0.25 (-1.37%)
|
50,575 |
15 Dec 2003 |
GBX |
18.25 |
19 |
18.25 |
18.25 |
18.25 |
-0.75 (-3.95%)
|
1,250 |
11 Dec 2003 |
GBX |
19 |
19 |
18.75 |
19 |
19 |
-0.25 (-1.30%)
|
145,932 |
10 Dec 2003 |
GBX |
19.25 |
19.25 |
18.25 |
19.25 |
19.25 |
+1.75 (+10%)
|
16,500 |
8 Dec 2003 |
GBX |
17.5 |
18.25 |
17.5 |
17.5 |
17.5 |
+0.19 (+1.10%)
|
24,000 |
5 Dec 2003 |
GBX |
17.31 |
18.25 |
17.31 |
17.31 |
17.31 |
-2.19 (-11.23%)
|
2,500 |
4 Dec 2003 |
GBX |
19.5 |
19.5 |
18.25 |
19.5 |
19.5 |
+2.19 (+12.65%)
|
20,000 |
1 Dec 2003 |
GBX |
17.31 |
18.25 |
17.31 |
17.31 |
17.31 |
0.0 (0.0%)
|
7,000 |
27 Nov 2003 |
GBX |
17.31 |
18.25 |
17.31 |
17.31 |
17.31 |
-1.69 (-8.89%)
|
25,050 |
26 Nov 2003 |
GBX |
19 |
19 |
18.25 |
19 |
19 |
+2 (+11.76%)
|
25,000 |
24 Nov 2003 |
GBX |
17 |
18.5 |
17 |
17 |
17 |
-2.55 (-13.04%)
|
18,395 |
21 Nov 2003 |
GBX |
19.55 |
19.55 |
18.5 |
19.55 |
19.55 |
+2.18 (+12.55%)
|
1,000 |
20 Nov 2003 |
GBX |
17.37 |
19 |
17.37 |
17.37 |
17.37 |
-0.88 (-4.82%)
|
2,500 |
19 Nov 2003 |
GBX |
18.25 |
19 |
18.25 |
18.25 |
18.25 |
0.0 (0.0%)
|
16,660 |
18 Nov 2003 |
GBX |
18.25 |
20.5 |
18.25 |
18.25 |
18.25 |
-1.975 (-9.77%)
|
10,150 |
17 Nov 2003 |
GBX |
20.225 |
20.75 |
20.225 |
20.225 |
20.225 |
+0.225 (+1.13%)
|
10,000 |