UK markets closed

EJF Investments Limited (EJFI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
101.000.00 (0.00%)
At close: 04:29PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024101.00102.40102.40101.00101.004,700
23 May 2024101.0099.0099.00101.00101.00460
22 May 2024101.00101.00101.00101.00101.00-
21 May 2024101.00101.00101.00101.00101.00-
20 May 2024101.0096.5096.50101.00101.0010,000
17 May 2024101.00104.00103.90101.00101.008,164
16 May 2024101.0098.8098.80101.00101.007,750
16 May 20242.675 Dividend
15 May 2024101.50105.2598.50101.5098.8310,950
14 May 2024101.00106.00105.25101.5098.83958
13 May 202497.50105.0095.00101.0098.3430,496
10 May 202497.5096.7596.7597.5094.936,997
09 May 202497.00102.0093.0097.5094.9330,303
08 May 202495.50100.0093.0097.0094.446,924
07 May 202495.5095.5095.5095.5092.98-
03 May 202495.5099.0099.0095.5092.981,000
02 May 202495.5098.0095.0098.0095.421,338
01 May 202495.5099.0092.0095.5092.983,481
30 Apr 202495.50100.0099.0095.5092.982,097
29 Apr 202495.50100.0092.0095.5092.983,504
26 Apr 202495.5095.5095.5095.5092.98-
25 Apr 202496.0099.0099.0095.5092.981,000
24 Apr 202495.5095.5095.5095.5092.98-
23 Apr 202494.5097.0093.0095.5092.9820,831
22 Apr 202496.0094.6794.6794.5092.018,606
19 Apr 202494.5094.6791.7594.5092.01178,528
18 Apr 202494.5095.4093.5094.5092.0119,695
17 Apr 202494.5097.0092.0094.5092.01304
16 Apr 202495.0095.4091.0094.5092.0111,097
15 Apr 202495.0096.5094.5095.0092.509,409
12 Apr 202495.0096.5091.0091.0088.605,646
11 Apr 202495.0096.5096.5095.0092.502,000
10 Apr 202496.5096.4096.4095.0092.504,148
09 Apr 202495.0095.0095.0095.0092.50-
08 Apr 202495.0096.5093.0095.0092.5034,989
05 Apr 202497.0097.6693.0095.0092.5039,860
04 Apr 202497.0099.0099.0097.0094.4410,000
03 Apr 202497.0094.0594.0597.0094.445,000
02 Apr 202496.50100.0094.0097.0094.446,764
28 Mar 202496.5097.4094.0097.0094.441,606
27 Mar 202497.00100.0094.00100.0097.36122
26 Mar 202497.00100.00100.0097.0094.444
25 Mar 202497.0097.0097.0097.0094.44-
22 Mar 202497.0097.0097.0097.0094.44-
21 Mar 202497.0096.9794.0095.0092.50596
20 Mar 202497.0097.0097.0097.0094.44-
19 Mar 202497.0094.0594.0597.0094.446,600
18 Mar 202497.0097.0097.0097.0094.44-
15 Mar 202497.00100.00100.0097.0094.442
14 Mar 202497.0097.4095.0097.0094.446,793
13 Mar 202497.0098.0094.0097.0094.444,909
12 Mar 202497.5097.5096.7897.5094.9364,619
11 Mar 202497.5096.8696.8697.5094.9314,165
08 Mar 202497.5097.5097.5097.5094.93-
07 Mar 202497.5097.5097.5097.5094.93-
06 Mar 202497.0097.0094.5097.0094.4418,030
05 Mar 202497.0094.4094.4097.0094.441,760
04 Mar 202497.0097.1397.1397.0094.441,899
01 Mar 202497.00100.0094.4097.0094.4423,119
29 Feb 202497.00100.0097.2599.5096.881,693
28 Feb 202497.00100.0094.00100.0097.36309
27 Feb 202497.50100.0095.00100.0097.368,313
26 Feb 202497.5097.8597.7597.5094.9332,000
23 Feb 202497.5097.7597.7597.5094.931,000
22 Feb 202499.5097.8896.0097.5094.9333,655
21 Feb 202499.5095.2595.2599.5096.882,006
20 Feb 202499.5095.5095.0099.5096.88804
19 Feb 202499.50100.00100.0099.5096.88900
16 Feb 202499.50101.00101.0099.5096.88990
15 Feb 202499.5099.5099.5099.5096.88-
14 Feb 202499.5096.1195.5095.5092.9810,651
13 Feb 202499.50102.0096.1099.5096.8820,100
12 Feb 2024101.00104.0097.5099.5096.8820,002
09 Feb 2024100.5099.5099.50100.5097.8530,000
08 Feb 2024100.50100.50100.50100.5097.85-
08 Feb 20240.02675 Dividend
07 Feb 2024100.00105.00105.00105.00102.211,302
06 Feb 2024100.00105.00105.00100.0097.342
05 Feb 2024100.00101.50101.50100.0097.342,000
02 Feb 2024100.50101.51101.51100.5097.834,464
01 Feb 2024100.50104.30104.30100.5097.83160
31 Jan 2024100.50104.30104.30100.5097.831,302
30 Jan 2024100.50104.40101.50100.5097.8310,268
29 Jan 2024101.00103.0099.00101.0098.313,695
26 Jan 2024101.00102.00102.00101.0098.31576
25 Jan 2024101.00100.9099.00101.0098.311,939
24 Jan 2024101.00101.00101.00101.0098.31-
23 Jan 2024101.00100.9597.00101.0098.3130,571
22 Jan 2024101.00101.00101.00101.0098.31-
19 Jan 2024101.50101.00101.00101.0098.314,047
18 Jan 2024101.50101.0098.50101.5098.803,990
17 Jan 2024101.5099.0099.00101.5098.8015,000
16 Jan 2024101.50105.0098.00101.5098.805,892
15 Jan 2024101.50101.50101.50101.5098.80-
12 Jan 2024101.50101.75101.75101.5098.803,567
11 Jan 2024101.50105.0098.00101.5098.80194
10 Jan 2024101.50100.00100.00101.5098.801,000
09 Jan 2024101.50101.50101.50101.5098.80-
08 Jan 2024101.50101.50101.50101.5098.80-
05 Jan 2024101.50101.8598.00101.5098.8041,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...