EKF Diagnostics Holdings plc (AIM:EKF)
London · Delayed Price · Currency is GBP · Price in GBX 28.26
+0.26 (0.93%)
Aug 14, 2025, 3:15 PM GMT+1
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.90 | 29.90 | 28.10 | 28.10 | 28.10 | -4.26% | 70,696 |
| Aug 12, 2025 | 30.00 | 30.00 | 28.48 | 29.35 | 29.35 | 0.51% | 152,737 |
| Aug 11, 2025 | 28.59 | 30.00 | 28.40 | 29.20 | 29.20 | -2.99% | 93,136 |
| Aug 8, 2025 | 28.40 | 30.10 | 28.40 | 30.10 | 30.10 | - | 40,826 |
| Aug 7, 2025 | 28.66 | 30.10 | 28.50 | 30.10 | 30.10 | 6.36% | 525,589 |
| Aug 6, 2025 | 30.10 | 30.10 | 28.30 | 28.30 | 28.30 | -3.74% | 82,818 |
| Aug 5, 2025 | 31.20 | 31.20 | 29.20 | 29.40 | 29.40 | -2.97% | 344,300 |
| Aug 4, 2025 | 31.30 | 31.30 | 29.80 | 30.30 | 30.30 | -2.26% | 304,839 |
| Aug 1, 2025 | 30.89 | 31.00 | 29.69 | 31.00 | 31.00 | - | 133,393 |
| Jul 31, 2025 | 29.20 | 31.20 | 29.20 | 31.00 | 31.00 | 6.16% | 231,566 |
| Jul 30, 2025 | 28.50 | 31.00 | 28.50 | 29.20 | 29.20 | 0.34% | 496,963 |
| Jul 29, 2025 | 26.00 | 30.10 | 26.00 | 29.10 | 29.10 | 3.93% | 1,537,501 |
| Jul 28, 2025 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | 5.66% | 199,902 |
| Jul 25, 2025 | 26.70 | 26.90 | 26.34 | 26.50 | 26.50 | -1.12% | 37,747 |
| Jul 24, 2025 | 27.40 | 27.40 | 25.90 | 26.80 | 26.80 | 1.52% | 251,231 |
| Jul 23, 2025 | 26.00 | 26.75 | 26.00 | 26.40 | 26.40 | -1.12% | 204,644 |
| Jul 22, 2025 | 27.50 | 27.50 | 26.43 | 26.70 | 26.70 | - | 95,891 |
| Jul 21, 2025 | 27.40 | 27.40 | 26.10 | 26.70 | 26.70 | 1.91% | 203,773 |
| Jul 18, 2025 | 26.43 | 27.04 | 26.00 | 26.20 | 26.20 | -2.06% | 479,713 |
| Jul 17, 2025 | 27.00 | 27.06 | 26.50 | 26.75 | 26.75 | 2.10% | 656,953 |
| Jul 16, 2025 | 27.40 | 27.40 | 26.20 | 26.20 | 26.20 | 0.77% | 258,250 |
| Jul 15, 2025 | 25.90 | 27.50 | 25.80 | 26.00 | 26.00 | -2.62% | 77,766 |
| Jul 14, 2025 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 2.69% | 957 |
| Jul 11, 2025 | 26.10 | 27.08 | 26.00 | 26.00 | 26.00 | - | 180,536 |
| Jul 10, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 82,834 |
| Jul 9, 2025 | 27.02 | 27.02 | 26.26 | 27.00 | 27.00 | 1.69% | 23,009 |
| Jul 8, 2025 | 27.40 | 27.40 | 26.55 | 26.55 | 26.55 | -1.67% | 17,015 |
| Jul 7, 2025 | 27.40 | 27.40 | 26.10 | 27.00 | 27.00 | 0.93% | 26,125 |
| Jul 4, 2025 | 26.10 | 27.40 | 26.10 | 26.75 | 26.75 | 2.88% | 185,240 |
| Jul 3, 2025 | 27.30 | 27.30 | 26.00 | 26.00 | 26.00 | -0.76% | 148,708 |
| Jul 2, 2025 | 26.30 | 27.50 | 26.20 | 26.20 | 26.20 | -0.76% | 40,264 |
| Jul 1, 2025 | 27.50 | 27.50 | 26.30 | 26.40 | 26.40 | -1.49% | 1,231,707 |
| Jun 30, 2025 | 26.30 | 27.50 | 26.30 | 26.80 | 26.80 | -0.37% | 1,191,975 |
| Jun 27, 2025 | 26.30 | 27.50 | 26.30 | 26.90 | 26.90 | - | 51,270 |
| Jun 26, 2025 | 26.30 | 27.50 | 26.30 | 26.90 | 26.90 | 1.51% | 140,833 |
| Jun 25, 2025 | 26.70 | 27.50 | 26.50 | 26.50 | 26.50 | - | 67,564 |
| Jun 24, 2025 | 26.10 | 27.00 | 25.90 | 26.50 | 26.50 | 0.19% | 201,769 |
| Jun 23, 2025 | 27.00 | 27.00 | 26.27 | 26.45 | 26.45 | -0.19% | 7,842 |
| Jun 20, 2025 | 26.50 | 27.00 | 26.20 | 26.50 | 26.50 | 0.76% | 3,866,280 |
| Jun 19, 2025 | 26.23 | 26.30 | 26.00 | 26.30 | 26.30 | -0.75% | 17,469 |
| Jun 18, 2025 | 26.90 | 26.90 | 26.00 | 26.50 | 26.50 | 2.32% | 170,605 |
| Jun 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.26% | 20,041 |
| Jun 16, 2025 | 26.21 | 26.50 | 26.21 | 26.50 | 26.50 | 0.76% | 66,489 |
| Jun 13, 2025 | 26.50 | 26.90 | 26.00 | 26.30 | 26.30 | -0.75% | 344,454 |
| Jun 12, 2025 | 25.91 | 26.90 | 25.91 | 26.50 | 26.50 | 1.15% | 85,920 |
| Jun 11, 2025 | 27.00 | 27.00 | 25.90 | 26.20 | 26.20 | -0.95% | 83,515 |
| Jun 10, 2025 | 25.90 | 27.00 | 25.90 | 26.45 | 26.45 | -0.94% | 9,794 |
| Jun 9, 2025 | 26.87 | 27.00 | 25.90 | 26.70 | 26.70 | -1.11% | 208,008 |
| Jun 6, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 2.08% | 324,104 |
| Jun 5, 2025 | 26.00 | 26.90 | 25.36 | 26.45 | 26.45 | 1.73% | 176,086 |