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 |
| 14 Nov 2003 |
GBX |
20 |
21 |
20 |
20 |
20 |
-0.5 (-2.44%)
|
100,000 |
| 12 Nov 2003 |
GBX |
20.5 |
21 |
20.5 |
20.5 |
20.5 |
+0.25 (+1.23%)
|
12,500 |
| 11 Nov 2003 |
GBX |
20.25 |
21.75 |
20.25 |
20.25 |
20.25 |
-2 (-8.99%)
|
15,000 |
| 10 Nov 2003 |
GBX |
22.25 |
22.5 |
21.75 |
22.25 |
22.25 |
-0.25 (-1.11%)
|
366,996 |
| 7 Nov 2003 |
GBX |
22.5 |
22.5 |
22.5 |
22.5 |
22.5 |
+0.38 (+1.72%)
|
19,912 |
| 5 Nov 2003 |
GBX |
22.12 |
22.5 |
22.12 |
22.12 |
22.12 |
-0.76 (-3.32%)
|
20,000 |
| 4 Nov 2003 |
GBX |
22.88 |
22.88 |
22.5 |
22.88 |
22.88 |
+0.38 (+1.69%)
|
19,659 |
| 3 Nov 2003 |
GBX |
22.5 |
23 |
22.5 |
22.5 |
22.5 |
+0.25 (+1.12%)
|
25,911 |
| 31 Oct 2003 |
GBX |
22.25 |
23 |
22.25 |
22.25 |
22.25 |
-0.75 (-3.26%)
|
40,565 |
| 30 Oct 2003 |
GBX |
23 |
24 |
22.75 |
23 |
23 |
-1 (-4.17%)
|
22,500 |
| 29 Oct 2003 |
GBX |
24 |
26 |
23.75 |
24 |
24 |
-1 (-4%)
|
326,199 |
| 28 Oct 2003 |
GBX |
25 |
25.375 |
20.5 |
25 |
25 |
+4.5 (+21.95%)
|
340,912 |
| 27 Oct 2003 |
GBX |
20.5 |
21.25 |
17.25 |
20.5 |
20.5 |
+3 (+17.14%)
|
261,583 |
| 24 Oct 2003 |
GBX |
17.5 |
17.5 |
17 |
17.5 |
17.5 |
+0.5 (+2.94%)
|
4,500 |
| 23 Oct 2003 |
GBX |
17 |
17.25 |
17 |
17 |
17 |
0.0 (0.0%)
|
14,000 |
| 22 Oct 2003 |
GBX |
17 |
17.25 |
17 |
17 |
17 |
-0.7 (-3.95%)
|
13,000 |
| 20 Oct 2003 |
GBX |
17.7 |
17.7 |
17.25 |
17.7 |
17.7 |
-1.3 (-6.84%)
|
10,643 |
| 17 Oct 2003 |
GBX |
19 |
19 |
17.25 |
19 |
19 |
+2 (+11.76%)
|
45,380 |
| 16 Oct 2003 |
GBX |
17 |
17.25 |
17 |
17 |
17 |
-0.81 (-4.55%)
|
4,300 |
| 15 Oct 2003 |
GBX |
17.81 |
17.81 |
17.25 |
17.81 |
17.81 |
+0.81 (+4.76%)
|
33,621 |
| 14 Oct 2003 |
GBX |
17 |
17.5 |
17 |
17 |
17 |
+0.4 (+2.41%)
|
68,667 |
| 13 Oct 2003 |
GBX |
16.6 |
17.5 |
16.6 |
16.6 |
16.6 |
-0.58 (-3.38%)
|
42,681 |
| 10 Oct 2003 |
GBX |
17.18 |
17.75 |
17.18 |
17.18 |
17.18 |
0.0 (0.0%)
|
66,789 |
| 9 Oct 2003 |
GBX |
17.18 |
18 |
17.18 |
17.18 |
17.18 |
-1.32 (-7.14%)
|
7,307 |
| 8 Oct 2003 |
GBX |
18.5 |
18.5 |
18 |
18.5 |
18.5 |
+0.2 (+1.09%)
|
20,000 |
| 7 Oct 2003 |
GBX |
18.3 |
18.5 |
18 |
18.3 |
18.3 |
+0.18 (+0.99%)
|
33,835 |
| 6 Oct 2003 |
GBX |
18.12 |
19.5 |
18.12 |
18.12 |
18.12 |
-1.88 (-9.40%)
|
430,229 |
| 3 Oct 2003 |
GBX |
20 |
20.25 |
14 |
20 |
20 |
+12 (+150%)
|
814,382 |
| 30 Sep 2003 |
GBX |
8 |
8.5 |
8 |
8 |
8 |
-1 (-11.11%)
|
900 |
| 29 Sep 2003 |
GBX |
9 |
9 |
8.5 |
9 |
9 |
+0.5 (+5.88%)
|
347,928 |
