EJF Investments Ltd NPV (EJFI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EJF Investments Ltd NPV

Date Open High Low Close* Volume
04/04/2025 120.50p 122.00p 119.11p 120.50p 18010
03/04/2025 123.00p 125.00p 120.00p 120.00p 50059
02/04/2025 123.50p 124.00p 123.00p 123.00p 806
01/04/2025 123.50p 124.75p 123.50p 123.50p 2444
31/03/2025 124.50p 126.00p 120.00p 124.00p 12539
28/03/2025 124.50p 125.00p 122.00p 124.50p 78600
27/03/2025 124.50p 124.50p 120.00p 124.50p 204000
26/03/2025 123.50p 127.00p 122.00p 124.50p 9490
25/03/2025 123.50p 125.90p 123.50p 123.50p 2703
24/03/2025 123.50p 125.50p 123.50p 123.50p 8783
21/03/2025 123.50p 126.00p 121.00p 123.50p 5675
20/03/2025 123.50p 125.50p 123.50p 123.50p 1916
19/03/2025 123.50p 125.00p 123.50p 123.50p 6000
18/03/2025 123.50p 125.20p 123.50p 123.50p 2400
17/03/2025 123.50p 125.50p 123.50p 123.50p 9172
14/03/2025 123.50p 129.00p 123.50p 125.00p 4026
13/03/2025 122.50p 126.00p 122.50p 126.00p 40730
12/03/2025 121.50p 125.00p 120.50p 122.50p 13174
11/03/2025 121.50p 121.50p 121.50p 121.50p 0
10/03/2025 120.50p 124.00p 120.50p 121.50p 1
07/03/2025 120.50p 122.50p 120.00p 120.50p 32126
06/03/2025 119.50p 123.00p 118.00p 120.50p 13161
05/03/2025 119.50p 119.50p 119.50p 119.50p 0
04/03/2025 119.50p 122.50p 119.50p 119.50p 2642
03/03/2025 119.50p 120.79p 119.50p 119.50p 52500
28/02/2025 119.50p 124.00p 116.55p 119.50p 10418
27/02/2025 120.00p 124.00p 118.66p 120.00p 114598
26/02/2025 120.00p 120.00p 120.00p 120.00p 0
25/02/2025 120.00p 123.95p 120.00p 120.00p 1000
24/02/2025 120.00p 120.00p 118.55p 120.00p 2000
21/02/2025 118.50p 122.90p 118.50p 120.00p 2800
20/02/2025 120.00p 122.95p 118.50p 118.50p 95478
19/02/2025 120.50p 127.00p 120.00p 120.00p 43898
18/02/2025 120.00p 127.00p 120.00p 127.00p 26931
17/02/2025 118.50p 125.00p 118.50p 120.00p 322714
14/02/2025 119.00p 124.00p 119.00p 119.00p 8352
13/02/2025 119.00p 122.90p 114.00p 119.00p 7958
12/02/2025 119.00p 119.00p 119.00p 119.00p 0
11/02/2025 119.00p 124.00p 114.00p 119.00p 125
10/02/2025 117.00p 124.00p 113.00p 123.00p 19295
07/02/2025 117.00p 121.90p 117.00p 117.00p 17236
06/02/2025 117.00p 120.00p 117.00p 120.00p 1340
05/02/2025 120.00p 120.00p 115.10p 120.00p 695
04/02/2025 120.00p 121.67p 120.00p 120.00p 50529
03/02/2025 124.50p 128.00p 115.00p 120.50p 60902
31/01/2025 124.50p 125.40p 118.00p 118.00p 4138
30/01/2025 124.50p 126.75p 124.50p 124.50p 4853
29/01/2025 125.00p 127.50p 125.00p 125.00p 25957
28/01/2025 125.00p 128.50p 125.00p 125.00p 1848
27/01/2025 125.00p 128.50p 125.00p 125.00p 1867
24/01/2025 126.50p 128.50p 120.00p 120.00p 12046
23/01/2025 127.50p 127.50p 124.00p 126.50p 9846
22/01/2025 127.50p 128.67p 127.50p 127.50p 0
21/01/2025 127.50p 127.50p 122.00p 127.50p 2588
20/01/2025 127.50p 129.00p 125.10p 127.50p 8424
17/01/2025 126.50p 128.50p 126.50p 126.50p 675
16/01/2025 126.50p 129.00p 124.00p 126.50p 38
15/01/2025 126.50p 128.50p 125.10p 126.50p 19940
14/01/2025 126.50p 129.00p 124.00p 126.50p 46269
13/01/2025 125.50p 128.79p 124.00p 126.50p 20968
10/01/2025 125.50p 128.71p 122.00p 125.50p 9884
09/01/2025 123.00p 128.71p 122.00p 125.50p 41924
08/01/2025 119.00p 127.59p 115.00p 123.00p 39548
07/01/2025 119.00p 122.90p 119.00p 119.00p 4774
06/01/2025 119.00p 122.88p 119.00p 119.00p 21117
03/01/2025 120.00p 125.00p 118.00p 119.00p 17921
02/01/2025 120.00p 120.00p 120.00p 120.00p 0
31/12/2024 120.00p 123.10p 120.00p 120.00p 4204
30/12/2024 120.00p 120.00p 116.00p 120.00p 3000
27/12/2024 120.00p 122.86p 120.00p 120.00p 9345
24/12/2024 120.00p 124.00p 116.00p 120.00p 2676
23/12/2024 117.00p 124.00p 116.16p 120.00p 8557
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

*Close Price adjusted for both dividends and splits