UK markets closed

EJF Investments Limited (EJFI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
129.000.00 (0.00%)
At close: 08:57AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021132.00132.00129.00129.00129.005,940
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
01 Sept 2021128.50132.00125.00128.50125.835,644
31 Aug 2021128.50128.50128.50128.50125.83-
27 Aug 2021128.50131.00131.00128.50125.8328,000
26 Aug 2021128.50128.50128.50128.50125.83-
25 Aug 2021128.50130.00125.00128.50125.8325,230
24 Aug 2021128.50128.50128.50128.50125.83-
23 Aug 2021128.50128.50128.50128.50125.83-
20 Aug 2021128.50128.50128.50128.50125.83-
19 Aug 2021128.50125.00125.00128.50125.837,500
18 Aug 2021128.50132.00132.00128.50125.833,787
17 Aug 2021128.50128.50128.50128.50125.83-
16 Aug 2021128.50128.50128.50128.50125.83-
13 Aug 2021128.50132.00132.00128.50125.832,500
12 Aug 2021128.50125.00125.00125.00122.4013,512
11 Aug 2021128.50132.00132.00128.50125.83-
10 Aug 2021128.50132.00125.00125.00122.4041,260
09 Aug 2021128.50132.00127.00128.50125.832,378
06 Aug 2021128.50128.50128.50128.50125.83-
05 Aug 2021128.00135.00135.00128.50125.833,703
05 Aug 20212.675 Dividend
04 Aug 2021128.50132.00132.00128.50123.21740
03 Aug 2021128.50128.50128.50128.50123.21-
02 Aug 2021128.50128.50128.50128.50123.21-
30 Jul 2021128.00132.00132.00128.50123.21757
29 Jul 2021128.00128.00128.00128.00122.73-
28 Jul 2021128.00128.00128.00128.00122.73-
27 Jul 2021128.00132.00132.00128.00122.7310,000
26 Jul 2021128.00132.00131.00128.00122.734,755
23 Jul 2021128.00131.00126.00128.00122.73133,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...