UK markets open in 2 hours 3 minutes

EJF Investments Limited (EJFI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
130.000.00 (0.00%)
At close: 03:06PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022130.00132.00129.00130.00130.0080,956
20 Jan 2022130.00130.00130.00130.00130.00-
19 Jan 2022130.00134.00134.00130.00130.00160
18 Jan 2022129.00130.98130.98129.00129.00160
17 Jan 2022129.00129.00129.00129.00129.00-
14 Jan 2022129.00132.00129.00129.00129.0019,162
13 Jan 2022129.00132.00126.00129.00129.007,951
12 Jan 2022129.00129.00129.00129.00129.004,000
11 Jan 2022129.00132.00126.00129.00129.0014,921
10 Jan 2022129.00132.00132.00132.00132.001,000
07 Jan 2022129.00126.00126.00129.00129.003,000
06 Jan 2022129.00129.00129.00129.00129.00-
05 Jan 2022129.00129.00129.00129.00129.00-
04 Jan 2022129.00132.00126.00129.00129.006,234
31 Dec 2021129.00129.00129.00129.00129.00-
30 Dec 2021129.00129.00129.00129.00129.00-
29 Dec 2021129.00132.00132.00129.00129.001,122
24 Dec 2021129.00129.00129.00129.00129.00-
23 Dec 2021129.00132.00132.00129.00129.00320
22 Dec 2021129.00132.00129.00129.00129.00159,265
21 Dec 2021129.00129.50129.00129.00129.0074,635
20 Dec 2021129.00129.00129.00129.00129.00-
17 Dec 2021129.00126.00126.00129.00129.008,746
16 Dec 2021129.00129.00129.00129.00129.00-
15 Dec 2021129.00129.00129.00129.00129.00-
14 Dec 2021129.00127.00127.00129.00129.002,860
13 Dec 2021129.00132.00132.00129.00129.00555
10 Dec 2021129.00129.00129.00129.00129.00-
09 Dec 2021129.00129.00129.00129.00129.00-
08 Dec 2021129.00132.00129.00129.00129.0014,740
07 Dec 2021129.00129.00129.00129.00129.009,365
06 Dec 2021128.50132.00132.00129.00129.005,036
03 Dec 2021128.50128.50128.50128.50128.50-
02 Dec 2021128.50130.00126.00128.50128.50946
01 Dec 2021128.50128.00128.00128.50128.50100,000
30 Nov 2021128.50128.00128.00128.50128.50155,000
29 Nov 2021128.50128.50128.50128.50128.50-
26 Nov 2021128.50132.00126.00128.50128.506,009
25 Nov 2021128.50128.50128.50128.50128.50-
24 Nov 2021128.50128.50128.50128.50128.50-
23 Nov 2021128.50132.00126.50128.50128.508,139
22 Nov 2021128.50132.00130.98128.50128.5021,700
19 Nov 2021128.50128.50128.50128.50128.50-
18 Nov 2021128.50128.50128.50128.50128.50-
17 Nov 2021128.50128.50128.50128.50128.50-
16 Nov 2021128.50128.50128.50128.50128.50-
15 Nov 2021128.50128.50128.50128.50128.50-
12 Nov 2021128.50128.50128.50128.50128.50-
11 Nov 2021128.50125.50125.50128.50128.5011,240
10 Nov 2021128.50132.00132.00128.50128.503
09 Nov 2021128.50128.50128.50128.50128.50-
08 Nov 2021128.50126.00126.00128.50128.501,000
05 Nov 2021127.50131.00131.00128.50128.503,362
04 Nov 2021127.50127.50127.50127.50127.50-
04 Nov 20212.675 Dividend
03 Nov 2021128.50132.00132.00128.50125.831,510
02 Nov 2021128.50128.50128.50128.50125.83-
01 Nov 2021128.50132.00126.00128.50125.83574,115
29 Oct 2021128.50131.00131.00128.50125.831,526
28 Oct 2021128.50131.00126.00128.50125.83460,000
27 Oct 2021128.50131.00125.00128.50125.8314,454
26 Oct 2021128.50128.50128.50128.50125.83-
25 Oct 2021128.50131.00131.00128.50125.834,000
22 Oct 2021128.50128.50128.50128.50125.83-
21 Oct 2021128.50132.00125.00128.50125.839,743
20 Oct 2021128.50128.50128.50128.50125.83-
19 Oct 2021128.50131.00131.00128.50125.831,000
18 Oct 2021128.50128.50128.50128.50125.83-
15 Oct 2021128.50128.50128.50128.50125.83-
14 Oct 2021128.50128.50128.50128.50125.83-
13 Oct 2021128.50131.00131.00128.50125.83800
12 Oct 2021128.50131.00125.13128.50125.8310,120
11 Oct 2021128.50128.00128.00128.50125.838,000
08 Oct 2021128.50128.50128.50128.50125.83-
07 Oct 2021128.50132.00132.00132.00129.25362
06 Oct 2021128.50133.00133.00128.50125.8310
05 Oct 2021128.50128.50128.50128.50125.83-
04 Oct 2021128.50128.50128.50128.50125.83-
01 Oct 2021128.50128.50128.50128.50125.83-
30 Sept 2021128.50128.50128.50128.50125.83-
29 Sept 2021128.50128.50128.50128.50125.83-
28 Sept 2021128.50128.50128.50128.50125.83-
27 Sept 2021128.50132.00132.00128.50125.83750
24 Sept 2021128.50128.50128.50128.50125.83-
23 Sept 2021128.50125.13125.13128.50125.832,790
22 Sept 2021128.50131.00127.00128.50125.8315,011
21 Sept 2021128.50128.50128.50128.50125.83-
20 Sept 2021128.50127.00125.00128.50125.83663,900
17 Sept 2021128.50128.50128.50128.50125.83-
16 Sept 2021128.50128.50128.50128.50125.83-
15 Sept 2021128.50126.11126.11128.50125.83500
14 Sept 2021128.50126.00126.00128.50125.834,990
13 Sept 2021126.00126.00126.00126.00123.38-
10 Sept 2021128.50132.00125.00125.00122.4010,000
09 Sept 2021128.50128.50128.50128.50125.83-
08 Sept 2021128.50132.00132.00128.50125.834,092
07 Sept 2021128.50125.00125.00128.50125.833,800
06 Sept 2021128.50128.50128.50128.50125.83-
03 Sept 2021128.50132.00125.10128.50125.8363,022
02 Sept 2021128.50132.00132.00128.50125.83389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...