Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
EJF Investments Ltd NPV (EJFI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 119.00p | 122.00p | 114.00p | 122.00p | 11920 |
| 19/12/2024 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 18/12/2024 | 121.00p | 123.88p | 115.00p | 119.00p | 7594 |
| 17/12/2024 | 121.00p | 125.00p | 120.00p | 120.00p | 2783 |
| 16/12/2024 | 121.50p | 125.00p | 117.00p | 120.00p | 14479 |
| 13/12/2024 | 119.00p | 125.00p | 118.00p | 121.50p | 16796 |
| 12/12/2024 | 117.50p | 123.00p | 115.77p | 119.00p | 3760 |
| 11/12/2024 | 117.50p | 117.50p | 115.77p | 117.50p | 4600 |
| 10/12/2024 | 117.00p | 121.00p | 114.00p | 117.50p | 10881 |
| 09/12/2024 | 114.00p | 121.00p | 114.00p | 117.00p | 1589 |
| 06/12/2024 | 114.00p | 118.00p | 114.00p | 114.00p | 13505 |
| 05/12/2024 | 114.00p | 118.00p | 112.00p | 114.00p | 17668 |
| 04/12/2024 | 114.00p | 118.00p | 110.00p | 114.00p | 131 |
| 03/12/2024 | 114.00p | 117.00p | 114.00p | 114.00p | 7923 |
| 02/12/2024 | 114.00p | 118.00p | 110.00p | 114.00p | 8508 |
| 29/11/2024 | 114.00p | 117.60p | 111.32p | 114.00p | 20674 |
| 28/11/2024 | 113.00p | 115.00p | 111.65p | 112.50p | 16779 |
| 27/11/2024 | 112.50p | 115.00p | 112.50p | 113.00p | 1500 |
| 26/11/2024 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 25/11/2024 | 112.50p | 112.50p | 110.20p | 112.00p | 2000 |
| 22/11/2024 | 112.50p | 112.50p | 110.20p | 112.50p | 3081 |
| 21/11/2024 | 112.50p | 112.78p | 112.50p | 112.50p | 4430 |
| 20/11/2024 | 112.50p | 112.50p | 110.00p | 112.00p | 100819 |
| 19/11/2024 | 112.50p | 112.50p | 112.00p | 112.00p | 30000 |
| 18/11/2024 | 112.50p | 113.00p | 110.20p | 112.50p | 20088 |
| 15/11/2024 | 112.50p | 113.33p | 110.20p | 112.50p | 9333 |
| 14/11/2024 | 112.50p | 113.20p | 110.20p | 112.50p | 4254 |
| 13/11/2024 | 112.50p | 113.33p | 112.50p | 112.50p | 0 |
| 12/11/2024 | 112.50p | 113.20p | 110.20p | 112.50p | 23851 |
| 11/11/2024 | 112.50p | 112.50p | 111.00p | 112.50p | 3162 |
| 08/11/2024 | 111.50p | 112.50p | 111.50p | 112.50p | 13203 |
| 07/11/2024 | 113.50p | 113.50p | 110.00p | 111.50p | 12932 |
| 06/11/2024 | 114.50p | 117.00p | 114.50p | 114.50p | 2193 |
| 05/11/2024 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 04/11/2024 | 114.50p | 116.75p | 114.50p | 114.50p | 240 |
| 01/11/2024 | 114.50p | 115.50p | 112.51p | 114.50p | 6947 |
| 31/10/2024 | 114.50p | 115.50p | 112.50p | 114.50p | 11317 |
| 30/10/2024 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 29/10/2024 | 113.50p | 116.50p | 112.50p | 114.50p | 21813 |
| 28/10/2024 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 25/10/2024 | 112.50p | 114.00p | 112.50p | 113.50p | 17139 |
| 24/10/2024 | 112.00p | 118.00p | 112.00p | 112.00p | 12138 |
| 23/10/2024 | 112.00p | 112.00p | 110.50p | 112.00p | 29110 |
| 22/10/2024 | 112.00p | 113.00p | 112.00p | 112.00p | 916 |
| 21/10/2024 | 112.00p | 114.00p | 112.00p | 112.00p | 3657 |
| 18/10/2024 | 112.50p | 114.00p | 111.00p | 112.00p | 21665 |
| 17/10/2024 | 112.00p | 115.00p | 112.00p | 112.50p | 10792 |
| 16/10/2024 | 112.50p | 114.50p | 110.00p | 112.00p | 48479 |
| 15/10/2024 | 112.00p | 115.00p | 112.00p | 112.50p | 35254 |
| 14/10/2024 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 11/10/2024 | 112.00p | 112.00p | 111.00p | 112.00p | 5000 |
| 10/10/2024 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 09/10/2024 | 110.50p | 116.41p | 110.50p | 112.00p | 10358 |
| 08/10/2024 | 110.50p | 112.00p | 110.50p | 110.50p | 9507 |
| 07/10/2024 | 110.50p | 111.01p | 109.50p | 110.50p | 6440 |
| 04/10/2024 | 110.00p | 111.00p | 108.40p | 110.50p | 16611 |
| 03/10/2024 | 110.00p | 121.00p | 109.50p | 121.00p | 2486 |
| 02/10/2024 | 110.00p | 110.00p | 109.50p | 110.00p | 2740 |
| 01/10/2024 | 110.00p | 111.00p | 110.00p | 110.00p | 9893 |
| 30/09/2024 | 110.00p | 110.12p | 110.00p | 110.00p | 1333 |
| 27/09/2024 | 109.50p | 110.12p | 108.00p | 110.00p | 23826 |
| 26/09/2024 | 109.50p | 112.00p | 107.00p | 109.50p | 4 |
| 25/09/2024 | 109.50p | 110.33p | 109.50p | 109.50p | 0 |
| 24/09/2024 | 110.50p | 110.50p | 108.88p | 109.50p | 28826 |
| 23/09/2024 | 110.50p | 112.00p | 110.50p | 110.50p | 2275 |
| 20/09/2024 | 110.50p | 111.01p | 110.50p | 110.50p | 35707 |
| 19/09/2024 | 110.50p | 111.70p | 110.50p | 110.50p | 1306 |
| 18/09/2024 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 17/09/2024 | 108.50p | 111.00p | 108.00p | 110.50p | 43738 |
| 16/09/2024 | 109.00p | 111.00p | 108.30p | 109.50p | 46892 |
| 13/09/2024 | 108.50p | 110.00p | 108.50p | 109.00p | 11003 |
| 12/09/2024 | 107.50p | 109.22p | 105.00p | 108.50p | 27500 |
| 11/09/2024 | 107.50p | 109.22p | 105.00p | 107.50p | 1102 |
| 10/09/2024 | 107.50p | 108.33p | 107.50p | 107.50p | 0 |
| 09/09/2024 | 107.00p | 109.68p | 106.00p | 107.50p | 46488 |
| 06/09/2024 | 102.50p | 109.50p | 102.50p | 107.00p | 96435 |
| 05/09/2024 | 102.00p | 104.00p | 102.00p | 102.50p | 13891 |
| 04/09/2024 | 102.00p | 102.00p | 100.00p | 102.00p | 2000 |
| 03/09/2024 | 101.00p | 104.00p | 98.00p | 102.00p | 15969 |
| 02/09/2024 | 99.50p | 102.50p | 98.00p | 101.00p | 13953 |
| 30/08/2024 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 29/08/2024 | 95.00p | 102.00p | 93.00p | 99.50p | 59959 |
| 28/08/2024 | 95.00p | 96.95p | 95.00p | 95.00p | 30314 |
| 27/08/2024 | 95.00p | 97.00p | 94.00p | 95.00p | 73946 |
| 23/08/2024 | 95.00p | 97.00p | 95.00p | 95.00p | 64156 |
| 22/08/2024 | 95.00p | 97.00p | 95.00p | 95.00p | 46792 |
| 21/08/2024 | 95.00p | 97.00p | 95.00p | 95.00p | 30570 |
| 20/08/2024 | 95.00p | 97.00p | 95.00p | 95.00p | 42552 |
| 19/08/2024 | 95.00p | 95.67p | 95.00p | 95.00p | 0 |
| 16/08/2024 | 94.50p | 96.00p | 93.67p | 95.00p | 9513 |
| 15/08/2024 | 94.50p | 96.00p | 94.50p | 94.50p | 10000 |
| 14/08/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/08/2024 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 12/08/2024 | 95.00p | 95.67p | 94.50p | 94.50p | 0 |
| 09/08/2024 | 95.00p | 95.67p | 95.00p | 95.00p | 0 |
| 08/08/2024 | 95.00p | 95.67p | 95.00p | 95.00p | 0 |
| 07/08/2024 | 93.00p | 96.00p | 92.10p | 96.00p | 4022 |
| 06/08/2024 | 93.00p | 95.00p | 93.00p | 93.00p | 16341 |
| 05/08/2024 | 96.00p | 96.00p | 93.00p | 93.00p | 8243 |
| 02/08/2024 | 96.00p | 96.00p | 95.80p | 96.00p | 12500 |
| 01/08/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 6775 |
| 31/07/2024 | 96.00p | 96.00p | 95.80p | 96.00p | 17029 |
| 30/07/2024 | 96.00p | 96.00p | 95.80p | 96.00p | 32812 |
| 29/07/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 34042 |
| 26/07/2024 | 96.00p | 96.00p | 95.50p | 96.00p | 31570 |
| 25/07/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 24/07/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 23/07/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 22/07/2024 | 96.00p | 105.00p | 96.00p | 96.00p | 3009 |
| 19/07/2024 | 96.00p | 97.00p | 95.00p | 96.00p | 40103 |
| 18/07/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 3252 |
| 17/07/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 16/07/2024 | 96.00p | 97.00p | 96.00p | 96.00p | 18 |
| 15/07/2024 | 96.00p | 96.00p | 95.00p | 96.00p | 10034 |
| 12/07/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 11/07/2024 | 96.00p | 97.00p | 96.00p | 96.00p | 4 |
| 10/07/2024 | 96.00p | 96.50p | 95.00p | 96.00p | 4471 |
| 09/07/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 08/07/2024 | 96.00p | 96.50p | 96.00p | 96.00p | 518 |
| 05/07/2024 | 96.00p | 96.50p | 96.00p | 96.00p | 4849 |
| 04/07/2024 | 96.00p | 96.50p | 96.00p | 96.00p | 252 |
| 03/07/2024 | 96.00p | 96.50p | 96.00p | 96.00p | 2000 |
| 02/07/2024 | 96.00p | 96.50p | 96.00p | 96.00p | 1000 |
| 01/07/2024 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 28/06/2024 | 96.00p | 97.00p | 95.00p | 96.00p | 8362 |
| 27/06/2024 | 101.00p | 102.00p | 94.00p | 96.00p | 29007 |
| 26/06/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 1000 |
| 25/06/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 2073 |
| 24/06/2024 | 100.50p | 101.00p | 96.00p | 101.00p | 3 |
| 21/06/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 20/06/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 19/06/2024 | 101.00p | 101.00p | 96.05p | 101.00p | 4014 |
| 18/06/2024 | 101.00p | 101.00p | 96.05p | 101.00p | 6029 |
| 17/06/2024 | 101.00p | 101.00p | 96.05p | 101.00p | 2060 |
| 14/06/2024 | 100.50p | 106.00p | 96.00p | 101.00p | 10 |
| 13/06/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 12/06/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 1096 |
| 11/06/2024 | 100.50p | 101.00p | 100.50p | 101.00p | 965 |
| 10/06/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 07/06/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 06/06/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 05/06/2024 | 101.00p | 101.00p | 101.00p | 101.00p | 12083 |
| 04/06/2024 | 101.00p | 106.00p | 96.00p | 101.00p | 928 |
| 03/06/2024 | 101.00p | 102.00p | 101.00p | 101.00p | 2450 |
| 31/05/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 30/05/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 29/05/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 28/05/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 24/05/2024 | 101.00p | 102.40p | 101.00p | 101.00p | 4700 |
| 23/05/2024 | 101.00p | 101.00p | 99.00p | 101.00p | 460 |
| 22/05/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 21/05/2024 | 101.00p | 102.67p | 101.00p | 101.00p | 0 |
| 20/05/2024 | 101.00p | 101.00p | 96.50p | 101.00p | 10000 |
| 17/05/2024 | 101.00p | 104.00p | 101.00p | 101.00p | 8164 |
| 16/05/2024 | 101.00p | 101.00p | 98.80p | 101.00p | 7750 |
| 15/05/2024 | 101.50p | 105.25p | 98.50p | 101.50p | 10950 |
| 14/05/2024 | 101.00p | 106.00p | 101.00p | 101.50p | 958 |
| 13/05/2024 | 97.50p | 105.00p | 95.00p | 101.00p | 30496 |
| 10/05/2024 | 97.50p | 97.50p | 96.75p | 97.50p | 6997 |
| 09/05/2024 | 97.00p | 102.00p | 93.00p | 97.50p | 10303 |
| 08/05/2024 | 95.50p | 100.00p | 93.00p | 97.00p | 6924 |
| 07/05/2024 | 95.50p | 95.50p | 94.33p | 95.50p | 0 |
| 03/05/2024 | 95.50p | 99.00p | 95.50p | 95.50p | 1000 |
| 02/05/2024 | 95.50p | 98.00p | 95.00p | 98.00p | 1338 |
| 01/05/2024 | 95.50p | 99.00p | 92.00p | 95.50p | 3481 |
| 30/04/2024 | 95.50p | 100.00p | 95.50p | 95.50p | 2097 |
| 29/04/2024 | 95.50p | 100.00p | 92.00p | 95.50p | 3504 |
| 26/04/2024 | 95.50p | 95.50p | 94.33p | 95.50p | 0 |
| 25/04/2024 | 96.00p | 99.00p | 95.50p | 95.50p | 1000 |
| 24/04/2024 | 96.00p | 96.00p | 94.33p | 95.50p | 0 |
| 23/04/2024 | 94.50p | 97.00p | 93.00p | 95.50p | 20831 |
| 22/04/2024 | 96.00p | 96.00p | 94.50p | 94.50p | 8606 |
| 19/04/2024 | 94.50p | 94.67p | 91.75p | 94.50p | 178528 |
| 18/04/2024 | 94.50p | 95.40p | 93.50p | 94.50p | 19695 |
| 17/04/2024 | 94.50p | 97.00p | 92.00p | 94.50p | 304 |
| 16/04/2024 | 95.00p | 95.40p | 91.00p | 94.50p | 11097 |
| 15/04/2024 | 95.00p | 96.50p | 94.50p | 95.00p | 9409 |
| 12/04/2024 | 95.00p | 96.50p | 91.00p | 91.00p | 5646 |
| 11/04/2024 | 95.00p | 96.50p | 95.00p | 95.00p | 2000 |
| 10/04/2024 | 96.50p | 96.50p | 95.00p | 95.00p | 4148 |
| 09/04/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 08/04/2024 | 95.00p | 96.50p | 93.00p | 95.00p | 34989 |
| 05/04/2024 | 97.00p | 97.66p | 93.00p | 95.00p | 39860 |
| 04/04/2024 | 97.00p | 99.00p | 97.00p | 97.00p | 10000 |
| 03/04/2024 | 97.00p | 97.00p | 94.05p | 97.00p | 5000 |
| 02/04/2024 | 96.50p | 100.00p | 94.00p | 97.00p | 6764 |
| 28/03/2024 | 96.50p | 97.40p | 94.00p | 97.00p | 1606 |
| 27/03/2024 | 97.00p | 100.00p | 94.00p | 100.00p | 122 |
| 26/03/2024 | 97.00p | 100.00p | 97.00p | 97.00p | 4 |
| 25/03/2024 | 97.00p | 98.00p | 97.00p | 97.00p | 0 |
| 22/03/2024 | 97.00p | 98.00p | 97.00p | 97.00p | 0 |
| 21/03/2024 | 97.00p | 97.00p | 94.00p | 95.00p | 596 |
| 20/03/2024 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 19/03/2024 | 97.00p | 97.00p | 94.05p | 97.00p | 6600 |
| 18/03/2024 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 15/03/2024 | 97.00p | 100.00p | 97.00p | 97.00p | 2 |
| 14/03/2024 | 97.00p | 97.40p | 95.00p | 97.00p | 6793 |
| 13/03/2024 | 97.00p | 98.00p | 94.00p | 97.00p | 4909 |
| 12/03/2024 | 97.50p | 97.50p | 96.78p | 97.50p | 27119 |
| 11/03/2024 | 97.50p | 97.50p | 96.86p | 97.50p | 7165 |
*Close Price adjusted for both dividends and splits