EJF Investments Limited (EJFI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:59PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 96.00 | 96.00 | 95.50 | 96.00 | 96.00 | 31,570 |
| 25 Jul 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 24 Jul 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 23 Jul 2024 | 96.00 | 94.50 | 94.50 | 96.00 | 96.00 | 14,577 |
| 22 Jul 2024 | 96.00 | 105.00 | 96.00 | 96.00 | 96.00 | 3,009 |
| 19 Jul 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 58,603 |
| 18 Jul 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3,252 |
| 17 Jul 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 16 Jul 2024 | 96.00 | 97.00 | 97.00 | 96.00 | 96.00 | 18 |
| 15 Jul 2024 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 10,034 |
| 12 Jul 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 11 Jul 2024 | 96.00 | 97.00 | 97.00 | 96.00 | 96.00 | 4 |
| 10 Jul 2024 | 96.00 | 96.50 | 95.00 | 96.00 | 96.00 | 4,471 |
| 09 Jul 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 08 Jul 2024 | 96.00 | 96.50 | 96.50 | 96.00 | 96.00 | 518 |
| 05 Jul 2024 | 96.00 | 96.50 | 96.50 | 96.00 | 96.00 | 4,849 |
| 04 Jul 2024 | 96.00 | 96.50 | 96.50 | 96.00 | 96.00 | 252 |
| 03 Jul 2024 | 96.00 | 96.50 | 96.50 | 96.00 | 96.00 | 2,000 |
| 02 Jul 2024 | 96.00 | 96.50 | 96.50 | 96.00 | 96.00 | 1,000 |
| 01 Jul 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 28 Jun 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 8,362 |
| 27 Jun 2024 | 101.00 | 102.00 | 94.00 | 96.00 | 96.00 | 29,007 |
| 26 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,000 |
| 25 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2,073 |
| 24 Jun 2024 | 100.50 | 96.00 | 96.00 | 101.00 | 101.00 | 3 |
| 21 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 20 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 19 Jun 2024 | 101.00 | 101.00 | 96.05 | 101.00 | 101.00 | 4,014 |
| 18 Jun 2024 | 101.00 | 96.55 | 96.05 | 101.00 | 101.00 | 6,029 |
| 17 Jun 2024 | 101.00 | 96.05 | 96.05 | 101.00 | 101.00 | 2,060 |
| 14 Jun 2024 | 100.50 | 106.00 | 96.00 | 101.00 | 101.00 | 10 |
| 13 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 12 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,096 |
| 11 Jun 2024 | 100.50 | 101.00 | 101.00 | 101.00 | 101.00 | 965 |
| 10 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 07 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 06 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 05 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 12,083 |
| 04 Jun 2024 | 101.00 | 106.00 | 96.00 | 101.00 | 101.00 | 928 |
| 03 Jun 2024 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | 2,450 |
| 31 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 30 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 29 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 28 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 24 May 2024 | 101.00 | 102.40 | 102.40 | 101.00 | 101.00 | 4,700 |
| 23 May 2024 | 101.00 | 99.00 | 99.00 | 101.00 | 101.00 | 460 |
| 22 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 21 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 20 May 2024 | 101.00 | 96.50 | 96.50 | 101.00 | 101.00 | 10,000 |
| 17 May 2024 | 101.00 | 104.00 | 103.90 | 101.00 | 101.00 | 8,164 |
| 16 May 2024 | 101.00 | 98.80 | 98.80 | 101.00 | 101.00 | 7,750 |
| 16 May 2024 | 0.02675 Dividend | |||||
| 15 May 2024 | 101.50 | 105.25 | 98.50 | 101.50 | 101.47 | 10,950 |
| 14 May 2024 | 101.00 | 106.00 | 105.25 | 101.50 | 101.47 | 958 |
| 13 May 2024 | 97.50 | 105.00 | 95.00 | 101.00 | 100.97 | 30,496 |
| 10 May 2024 | 97.50 | 96.75 | 96.75 | 97.50 | 97.47 | 6,997 |
| 09 May 2024 | 97.00 | 102.00 | 93.00 | 97.50 | 97.47 | 30,303 |
| 08 May 2024 | 95.50 | 100.00 | 93.00 | 97.00 | 96.97 | 6,924 |
| 07 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.47 | - |
| 03 May 2024 | 95.50 | 99.00 | 99.00 | 95.50 | 95.47 | 1,000 |
| 02 May 2024 | 95.50 | 98.00 | 95.00 | 98.00 | 97.97 | 1,338 |
| 01 May 2024 | 95.50 | 99.00 | 92.00 | 95.50 | 95.47 | 3,481 |
| 30 Apr 2024 | 95.50 | 100.00 | 99.00 | 95.50 | 95.47 | 2,097 |
| 29 Apr 2024 | 95.50 | 100.00 | 92.00 | 95.50 | 95.47 | 3,504 |
| 26 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.47 | - |
| 25 Apr 2024 | 96.00 | 99.00 | 99.00 | 95.50 | 95.47 | 1,000 |
| 24 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.47 | - |
| 23 Apr 2024 | 94.50 | 97.00 | 93.00 | 95.50 | 95.47 | 20,831 |
| 22 Apr 2024 | 96.00 | 94.67 | 94.67 | 94.50 | 94.48 | 8,606 |
| 19 Apr 2024 | 94.50 | 94.67 | 91.75 | 94.50 | 94.48 | 178,528 |
| 18 Apr 2024 | 94.50 | 95.40 | 93.50 | 94.50 | 94.48 | 19,695 |
| 17 Apr 2024 | 94.50 | 97.00 | 92.00 | 94.50 | 94.48 | 304 |
| 16 Apr 2024 | 95.00 | 95.40 | 91.00 | 94.50 | 94.48 | 11,097 |
| 15 Apr 2024 | 95.00 | 96.50 | 94.50 | 95.00 | 94.97 | 9,409 |
| 12 Apr 2024 | 95.00 | 96.50 | 91.00 | 91.00 | 90.98 | 5,646 |
| 11 Apr 2024 | 95.00 | 96.50 | 96.50 | 95.00 | 94.97 | 2,000 |
| 10 Apr 2024 | 96.50 | 96.40 | 96.40 | 95.00 | 94.97 | 4,148 |
| 09 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.97 | - |
| 08 Apr 2024 | 95.00 | 96.50 | 93.00 | 95.00 | 94.97 | 34,989 |
| 05 Apr 2024 | 97.00 | 97.66 | 93.00 | 95.00 | 94.97 | 39,860 |
| 04 Apr 2024 | 97.00 | 99.00 | 99.00 | 97.00 | 96.97 | 10,000 |
| 03 Apr 2024 | 97.00 | 94.05 | 94.05 | 97.00 | 96.97 | 5,000 |
| 02 Apr 2024 | 96.50 | 100.00 | 94.00 | 97.00 | 96.97 | 6,764 |
| 28 Mar 2024 | 96.50 | 97.40 | 94.00 | 97.00 | 96.97 | 1,606 |
| 27 Mar 2024 | 97.00 | 100.00 | 94.00 | 100.00 | 99.97 | 122 |
| 26 Mar 2024 | 97.00 | 100.00 | 100.00 | 97.00 | 96.97 | 4 |
| 25 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.97 | - |
| 22 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.97 | - |
| 21 Mar 2024 | 97.00 | 96.97 | 94.00 | 95.00 | 94.97 | 596 |
| 20 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.97 | - |
| 19 Mar 2024 | 97.00 | 94.05 | 94.05 | 97.00 | 96.97 | 6,600 |
| 18 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.97 | - |
| 15 Mar 2024 | 97.00 | 100.00 | 100.00 | 97.00 | 96.97 | 2 |
| 14 Mar 2024 | 97.00 | 97.40 | 95.00 | 97.00 | 96.97 | 6,793 |
| 13 Mar 2024 | 97.00 | 98.00 | 94.00 | 97.00 | 96.97 | 4,909 |
| 12 Mar 2024 | 97.50 | 97.50 | 96.78 | 97.50 | 97.47 | 64,619 |
| 11 Mar 2024 | 97.50 | 96.86 | 96.86 | 97.50 | 97.47 | 14,165 |
| 08 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.47 | - |
| 07 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.47 | - |
| 06 Mar 2024 | 97.00 | 97.00 | 94.50 | 97.00 | 96.97 | 18,030 |
| *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.