UK markets closed

EJF Investments Limited (EJFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
91.00-4.00 (-4.21%)
At close: 04:35PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202495.0096.5091.0091.0091.005,646
11 Apr 202495.0096.5096.5095.0095.002,000
10 Apr 202496.5096.4096.4095.0095.004,148
09 Apr 202495.0095.0095.0095.0095.00-
08 Apr 202495.0096.5093.0095.0095.0034,989
05 Apr 202497.0097.6693.0095.0095.0039,860
04 Apr 202497.0099.0099.0097.0097.0010,000
03 Apr 202497.0094.0594.0597.0097.005,000
02 Apr 202496.50100.0094.0097.0097.006,764
28 Mar 202496.5097.4094.0097.0097.001,606
27 Mar 202497.00100.0094.00100.00100.00122
26 Mar 202497.00100.00100.0097.0097.004
25 Mar 202497.0097.0097.0097.0097.00-
22 Mar 202497.0097.0097.0097.0097.00-
21 Mar 202497.0096.9794.0095.0095.00596
20 Mar 202497.0097.0097.0097.0097.00-
19 Mar 202497.0094.0594.0597.0097.006,600
18 Mar 202497.0097.0097.0097.0097.00-
15 Mar 202497.00100.00100.0097.0097.002
14 Mar 202497.0097.4095.0097.0097.006,793
13 Mar 202497.0098.0094.0097.0097.004,909
12 Mar 202497.5097.5096.7897.5097.5064,619
11 Mar 202497.5096.8696.8697.5097.5014,165
08 Mar 202497.5097.5097.5097.5097.50-
07 Mar 202497.5097.5097.5097.5097.50-
06 Mar 202497.0097.0094.5097.0097.0018,030
05 Mar 202497.0094.4094.4097.0097.001,760
04 Mar 202497.0097.1397.1397.0097.001,899
01 Mar 202497.00100.0094.4097.0097.0023,119
29 Feb 202497.00100.0097.2599.5099.501,693
28 Feb 202497.00100.0094.00100.00100.00309
27 Feb 202497.50100.0095.00100.00100.008,313
26 Feb 202497.5097.8597.7597.5097.5032,000
23 Feb 202497.5097.7597.7597.5097.501,000
22 Feb 202499.5097.8896.0097.5097.5033,655
21 Feb 202499.5095.2595.2599.5099.502,006
20 Feb 202499.5095.5095.0099.5099.50804
19 Feb 202499.50100.00100.0099.5099.50900
16 Feb 202499.50101.00101.0099.5099.50990
15 Feb 202499.5099.5099.5099.5099.50-
14 Feb 202499.5096.1195.5095.5095.5010,651
13 Feb 202499.50102.0096.1099.5099.5020,100
12 Feb 2024101.00104.0097.5099.5099.5020,002
09 Feb 2024100.5099.5099.50100.50100.5030,000
08 Feb 2024100.50100.50100.50100.50100.50-
08 Feb 20240.02675 Dividend
07 Feb 2024100.00105.00105.00105.00104.971,302
06 Feb 2024100.00105.00105.00100.0099.972
05 Feb 2024100.00101.50101.50100.0099.972,000
02 Feb 2024100.50101.51101.51100.50100.474,464
01 Feb 2024100.50104.30104.30100.50100.47160
31 Jan 2024100.50104.30104.30100.50100.471,302
30 Jan 2024100.50104.40101.50100.50100.4710,268
29 Jan 2024101.00103.0099.00101.00100.973,695
26 Jan 2024101.00102.00102.00101.00100.97576
25 Jan 2024101.00100.9099.00101.00100.971,939
24 Jan 2024101.00101.00101.00101.00100.97-
23 Jan 2024101.00100.9597.00101.00100.9730,571
22 Jan 2024101.00101.00101.00101.00100.97-
19 Jan 2024101.50101.00101.00101.00100.974,047
18 Jan 2024101.50101.0098.50101.50101.473,990
17 Jan 2024101.5099.0099.00101.50101.4715,000
16 Jan 2024101.50105.0098.00101.50101.475,892
15 Jan 2024101.50101.50101.50101.50101.47-
12 Jan 2024101.50101.75101.75101.50101.473,567
11 Jan 2024101.50105.0098.00101.50101.47194
10 Jan 2024101.50100.00100.00101.50101.471,000
09 Jan 2024101.50101.50101.50101.50101.47-
08 Jan 2024101.50101.50101.50101.50101.47-
05 Jan 2024101.50101.8598.00101.50101.4741,500
04 Jan 2024101.50101.88101.88101.50101.475,336
03 Jan 2024101.50104.00101.88101.50101.477,895
02 Jan 2024101.50101.90101.89101.50101.475,784
29 Dec 2023101.50101.90101.90101.50101.475,000
28 Dec 202399.5098.5098.50101.50101.472,000
27 Dec 2023101.00101.75100.90101.50101.4715,800
22 Dec 2023101.00103.00100.99101.00100.971,189
21 Dec 2023101.00105.00101.00101.00100.973,001
20 Dec 2023101.00102.0098.00102.00101.975,385
19 Dec 202399.50103.00100.48103.00102.979,446
18 Dec 202399.50100.50100.0099.5099.474,984
15 Dec 202399.50100.8098.0099.5099.47212,981
14 Dec 202399.5098.5098.5099.5099.47360,000
13 Dec 202399.5096.0096.0099.5099.473,607
12 Dec 202399.50101.0096.0099.5099.4710,160
11 Dec 202399.5099.5099.5099.5099.47-
08 Dec 2023100.50101.00101.00100.50100.472,000
07 Dec 2023100.50101.0098.00100.50100.4712,041
06 Dec 2023100.50103.00101.00100.50100.474,064
05 Dec 2023100.50100.50100.50100.50100.47-
04 Dec 2023100.50101.00101.00100.50100.471,015
01 Dec 2023100.50103.0098.0098.0097.988,504
30 Nov 2023100.50103.0098.00100.50100.472,114
29 Nov 2023100.5098.0098.00100.50100.47860
28 Nov 2023103.00105.0098.00100.50100.4735,363
27 Nov 2023103.00103.5098.50103.00102.977,869
24 Nov 2023105.00104.0098.0098.0097.9828,206
23 Nov 2023105.00104.00100.00105.00104.9712,272
22 Nov 2023105.00104.00102.00105.00104.9712,403
21 Nov 2023108.00110.00100.00100.0099.9715,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...