EJF Investments Limited (EJF0.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:15PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 29 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 26 Apr 2024 | 127.00 | 127.53 | 125.30 | 126.50 | 126.50 | 11,858 |
| 25 Apr 2024 | 126.50 | 127.53 | 127.53 | 127.00 | 127.00 | 18,338 |
| 24 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 23 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 22 Apr 2024 | 125.50 | 127.00 | 127.00 | 126.50 | 126.50 | 3,200 |
| 19 Apr 2024 | 126.00 | 126.53 | 126.53 | 126.00 | 126.00 | 2,368 |
| 18 Apr 2024 | 125.00 | 126.53 | 126.53 | 126.00 | 126.00 | 15,500 |
| 17 Apr 2024 | 124.50 | 125.53 | 125.53 | 125.00 | 125.00 | 17,960 |
| 16 Apr 2024 | 124.00 | 124.88 | 124.88 | 124.50 | 124.50 | 9,601 |
| 15 Apr 2024 | 124.50 | 123.28 | 123.00 | 124.00 | 124.00 | 34,986 |
| 12 Apr 2024 | 124.50 | 126.00 | 123.00 | 124.50 | 124.50 | 27,932 |
| 11 Apr 2024 | 124.50 | 126.00 | 123.00 | 124.50 | 124.50 | 30,151 |
| 10 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 09 Apr 2024 | 124.00 | 126.00 | 126.00 | 124.00 | 124.00 | 9,200 |
| 08 Apr 2024 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 20,200 |
| 05 Apr 2024 | 124.00 | 125.00 | 125.00 | 124.00 | 124.00 | 16,000 |
| 04 Apr 2024 | 124.00 | 125.00 | 125.00 | 124.50 | 124.50 | 10,728 |
| 03 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 8,590 |
| 02 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 28 Mar 2024 | 123.50 | 123.56 | 123.56 | 123.50 | 123.50 | 2,000 |
| 27 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 26 Mar 2024 | 123.50 | 126.00 | 126.00 | 123.50 | 123.50 | 10,000 |
| 25 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 22 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 21 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 20 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 19 Mar 2024 | 124.00 | 125.00 | 125.00 | 124.00 | 124.00 | 2,400 |
| 18 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 15 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 14 Mar 2024 | 124.00 | 123.30 | 123.00 | 124.00 | 124.00 | 19,092 |
| 13 Mar 2024 | 123.50 | 123.40 | 123.00 | 124.00 | 124.00 | 14,002 |
| 12 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 11 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 08 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 07 Mar 2024 | 123.50 | 126.00 | 126.00 | 124.00 | 124.00 | 15,000 |
| 06 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 05 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 04 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 01 Mar 2024 | 123.50 | 123.56 | 123.30 | 123.50 | 123.50 | 15,274 |
| 29 Feb 2024 | 123.50 | 123.56 | 123.56 | 123.50 | 123.50 | 8,000 |
| 28 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 27 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 26 Feb 2024 | 123.50 | 123.56 | 123.56 | 123.50 | 123.50 | 17,831 |
| 23 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 22 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 21 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 20 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 19 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 16 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 11,382 |
| 15 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 14 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 13 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 10,450 |
| 12 Feb 2024 | 123.00 | 125.00 | 125.00 | 123.50 | 123.50 | 4,200 |
| 09 Feb 2024 | 123.50 | 124.00 | 124.00 | 123.00 | 123.00 | 5,000 |
| 08 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 07 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 06 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 05 Feb 2024 | 123.50 | 124.00 | 124.00 | 123.50 | 123.50 | 5,000 |
| 02 Feb 2024 | 123.50 | 122.00 | 122.00 | 123.50 | 123.50 | 15,000 |
| 01 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 31 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 30 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 29 Jan 2024 | 123.50 | 123.25 | 123.25 | 123.50 | 123.50 | 7,433 |
| 26 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 25 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 24 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 23 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 22 Jan 2024 | 122.50 | 122.90 | 122.90 | 122.50 | 122.50 | 5,441 |
| 19 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 18 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 17 Jan 2024 | 122.00 | 122.90 | 122.50 | 122.50 | 122.50 | 16,505 |
| 16 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 15 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 12 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 11 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 10 Jan 2024 | 121.00 | 121.20 | 121.20 | 121.50 | 121.50 | 8,240 |
| 09 Jan 2024 | 120.50 | 119.00 | 119.00 | 121.00 | 121.00 | 10,000 |
| 08 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| 05 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 04 Jan 2024 | 120.00 | 120.25 | 119.14 | 120.00 | 120.00 | 40,230 |
| 03 Jan 2024 | 120.00 | 120.25 | 120.25 | 120.00 | 120.00 | 831 |
| 02 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 29 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 28 Dec 2023 | 119.50 | 120.25 | 120.25 | 120.00 | 120.00 | 831 |
| 27 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 22 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 21 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 20 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 19 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 18 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 15 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 14 Dec 2023 | 120.00 | 119.50 | 119.50 | 120.00 | 120.00 | 12,002 |
| 13 Dec 2023 | 120.00 | 119.05 | 119.05 | 120.00 | 120.00 | 7,500 |
| 12 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 11 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 08 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 07 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 06 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.