EJF Investments Limited (EJFI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:54PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 25 Apr 2024 | 96.00 | 99.00 | 99.00 | 95.50 | 95.50 | 1,000 |
| 24 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 23 Apr 2024 | 94.50 | 97.00 | 93.00 | 95.50 | 95.50 | 20,831 |
| 22 Apr 2024 | 96.00 | 94.67 | 94.67 | 94.50 | 94.50 | 8,606 |
| 19 Apr 2024 | 94.50 | 94.67 | 91.75 | 94.50 | 94.50 | 178,528 |
| 18 Apr 2024 | 94.50 | 95.40 | 93.50 | 94.50 | 94.50 | 19,695 |
| 17 Apr 2024 | 94.50 | 97.00 | 92.00 | 94.50 | 94.50 | 304 |
| 16 Apr 2024 | 95.00 | 95.40 | 91.00 | 94.50 | 94.50 | 11,097 |
| 15 Apr 2024 | 95.00 | 96.50 | 94.50 | 95.00 | 95.00 | 9,409 |
| 12 Apr 2024 | 95.00 | 96.50 | 91.00 | 91.00 | 91.00 | 5,646 |
| 11 Apr 2024 | 95.00 | 96.50 | 96.50 | 95.00 | 95.00 | 2,000 |
| 10 Apr 2024 | 96.50 | 96.40 | 96.40 | 95.00 | 95.00 | 4,148 |
| 09 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 08 Apr 2024 | 95.00 | 96.50 | 93.00 | 95.00 | 95.00 | 34,989 |
| 05 Apr 2024 | 97.00 | 97.66 | 93.00 | 95.00 | 95.00 | 39,860 |
| 04 Apr 2024 | 97.00 | 99.00 | 99.00 | 97.00 | 97.00 | 10,000 |
| 03 Apr 2024 | 97.00 | 94.05 | 94.05 | 97.00 | 97.00 | 5,000 |
| 02 Apr 2024 | 96.50 | 100.00 | 94.00 | 97.00 | 97.00 | 6,764 |
| 28 Mar 2024 | 96.50 | 97.40 | 94.00 | 97.00 | 97.00 | 1,606 |
| 27 Mar 2024 | 97.00 | 100.00 | 94.00 | 100.00 | 100.00 | 122 |
| 26 Mar 2024 | 97.00 | 100.00 | 100.00 | 97.00 | 97.00 | 4 |
| 25 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 22 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 21 Mar 2024 | 97.00 | 96.97 | 94.00 | 95.00 | 95.00 | 596 |
| 20 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 19 Mar 2024 | 97.00 | 94.05 | 94.05 | 97.00 | 97.00 | 6,600 |
| 18 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 15 Mar 2024 | 97.00 | 100.00 | 100.00 | 97.00 | 97.00 | 2 |
| 14 Mar 2024 | 97.00 | 97.40 | 95.00 | 97.00 | 97.00 | 6,793 |
| 13 Mar 2024 | 97.00 | 98.00 | 94.00 | 97.00 | 97.00 | 4,909 |
| 12 Mar 2024 | 97.50 | 97.50 | 96.78 | 97.50 | 97.50 | 64,619 |
| 11 Mar 2024 | 97.50 | 96.86 | 96.86 | 97.50 | 97.50 | 14,165 |
| 08 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 07 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 06 Mar 2024 | 97.00 | 97.00 | 94.50 | 97.00 | 97.00 | 18,030 |
| 05 Mar 2024 | 97.00 | 94.40 | 94.40 | 97.00 | 97.00 | 1,760 |
| 04 Mar 2024 | 97.00 | 97.13 | 97.13 | 97.00 | 97.00 | 1,899 |
| 01 Mar 2024 | 97.00 | 100.00 | 94.40 | 97.00 | 97.00 | 23,119 |
| 29 Feb 2024 | 97.00 | 100.00 | 97.25 | 99.50 | 99.50 | 1,693 |
| 28 Feb 2024 | 97.00 | 100.00 | 94.00 | 100.00 | 100.00 | 309 |
| 27 Feb 2024 | 97.50 | 100.00 | 95.00 | 100.00 | 100.00 | 8,313 |
| 26 Feb 2024 | 97.50 | 97.85 | 97.75 | 97.50 | 97.50 | 32,000 |
| 23 Feb 2024 | 97.50 | 97.75 | 97.75 | 97.50 | 97.50 | 1,000 |
| 22 Feb 2024 | 99.50 | 97.88 | 96.00 | 97.50 | 97.50 | 33,655 |
| 21 Feb 2024 | 99.50 | 95.25 | 95.25 | 99.50 | 99.50 | 2,006 |
| 20 Feb 2024 | 99.50 | 95.50 | 95.00 | 99.50 | 99.50 | 804 |
| 19 Feb 2024 | 99.50 | 100.00 | 100.00 | 99.50 | 99.50 | 900 |
| 16 Feb 2024 | 99.50 | 101.00 | 101.00 | 99.50 | 99.50 | 990 |
| 15 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 14 Feb 2024 | 99.50 | 96.11 | 95.50 | 95.50 | 95.50 | 10,651 |
| 13 Feb 2024 | 99.50 | 102.00 | 96.10 | 99.50 | 99.50 | 20,100 |
| 12 Feb 2024 | 101.00 | 104.00 | 97.50 | 99.50 | 99.50 | 20,002 |
| 09 Feb 2024 | 100.50 | 99.50 | 99.50 | 100.50 | 100.50 | 30,000 |
| 08 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 08 Feb 2024 | 0.02675 Dividend | |||||
| 07 Feb 2024 | 100.00 | 105.00 | 105.00 | 105.00 | 104.97 | 1,302 |
| 06 Feb 2024 | 100.00 | 105.00 | 105.00 | 100.00 | 99.97 | 2 |
| 05 Feb 2024 | 100.00 | 101.50 | 101.50 | 100.00 | 99.97 | 2,000 |
| 02 Feb 2024 | 100.50 | 101.51 | 101.51 | 100.50 | 100.47 | 4,464 |
| 01 Feb 2024 | 100.50 | 104.30 | 104.30 | 100.50 | 100.47 | 160 |
| 31 Jan 2024 | 100.50 | 104.30 | 104.30 | 100.50 | 100.47 | 1,302 |
| 30 Jan 2024 | 100.50 | 104.40 | 101.50 | 100.50 | 100.47 | 10,268 |
| 29 Jan 2024 | 101.00 | 103.00 | 99.00 | 101.00 | 100.97 | 3,695 |
| 26 Jan 2024 | 101.00 | 102.00 | 102.00 | 101.00 | 100.97 | 576 |
| 25 Jan 2024 | 101.00 | 100.90 | 99.00 | 101.00 | 100.97 | 1,939 |
| 24 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.97 | - |
| 23 Jan 2024 | 101.00 | 100.95 | 97.00 | 101.00 | 100.97 | 30,571 |
| 22 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.97 | - |
| 19 Jan 2024 | 101.50 | 101.00 | 101.00 | 101.00 | 100.97 | 4,047 |
| 18 Jan 2024 | 101.50 | 101.00 | 98.50 | 101.50 | 101.47 | 3,990 |
| 17 Jan 2024 | 101.50 | 99.00 | 99.00 | 101.50 | 101.47 | 15,000 |
| 16 Jan 2024 | 101.50 | 105.00 | 98.00 | 101.50 | 101.47 | 5,892 |
| 15 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.47 | - |
| 12 Jan 2024 | 101.50 | 101.75 | 101.75 | 101.50 | 101.47 | 3,567 |
| 11 Jan 2024 | 101.50 | 105.00 | 98.00 | 101.50 | 101.47 | 194 |
| 10 Jan 2024 | 101.50 | 100.00 | 100.00 | 101.50 | 101.47 | 1,000 |
| 09 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.47 | - |
| 08 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.47 | - |
| 05 Jan 2024 | 101.50 | 101.85 | 98.00 | 101.50 | 101.47 | 41,500 |
| 04 Jan 2024 | 101.50 | 101.88 | 101.88 | 101.50 | 101.47 | 5,336 |
| 03 Jan 2024 | 101.50 | 104.00 | 101.88 | 101.50 | 101.47 | 7,895 |
| 02 Jan 2024 | 101.50 | 101.90 | 101.89 | 101.50 | 101.47 | 5,784 |
| 29 Dec 2023 | 101.50 | 101.90 | 101.90 | 101.50 | 101.47 | 5,000 |
| 28 Dec 2023 | 99.50 | 98.50 | 98.50 | 101.50 | 101.47 | 2,000 |
| 27 Dec 2023 | 101.00 | 101.75 | 100.90 | 101.50 | 101.47 | 15,800 |
| 22 Dec 2023 | 101.00 | 103.00 | 100.99 | 101.00 | 100.97 | 1,189 |
| 21 Dec 2023 | 101.00 | 105.00 | 101.00 | 101.00 | 100.97 | 3,001 |
| 20 Dec 2023 | 101.00 | 102.00 | 98.00 | 102.00 | 101.97 | 5,385 |
| 19 Dec 2023 | 99.50 | 103.00 | 100.48 | 103.00 | 102.97 | 9,446 |
| 18 Dec 2023 | 99.50 | 100.50 | 100.00 | 99.50 | 99.47 | 4,984 |
| 15 Dec 2023 | 99.50 | 100.80 | 98.00 | 99.50 | 99.47 | 212,981 |
| 14 Dec 2023 | 99.50 | 98.50 | 98.50 | 99.50 | 99.47 | 360,000 |
| 13 Dec 2023 | 99.50 | 96.00 | 96.00 | 99.50 | 99.47 | 3,607 |
| 12 Dec 2023 | 99.50 | 101.00 | 96.00 | 99.50 | 99.47 | 10,160 |
| 11 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.47 | - |
| 08 Dec 2023 | 100.50 | 101.00 | 101.00 | 100.50 | 100.47 | 2,000 |
| 07 Dec 2023 | 100.50 | 101.00 | 98.00 | 100.50 | 100.47 | 12,041 |
| 06 Dec 2023 | 100.50 | 103.00 | 101.00 | 100.50 | 100.47 | 4,064 |
| 05 Dec 2023 | 100.50 | 100.50 | 100.50 | 100.50 | 100.47 | - |
| *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.