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
05/04/2018 175.00p 175.00p 175.00p 175.00p 0
04/04/2018 175.00p 175.00p 175.00p 175.00p 0
03/04/2018 175.00p 175.00p 175.00p 175.00p 0
29/03/2018 175.00p 175.00p 175.00p 175.00p 0
28/03/2018 175.00p 175.00p 175.00p 175.00p 0
27/03/2018 175.00p 175.00p 175.00p 175.00p 6000
26/03/2018 175.00p 180.00p 175.00p 175.00p 3521
23/03/2018 175.00p 175.00p 175.00p 175.00p 0
22/03/2018 175.00p 175.00p 175.00p 175.00p 0
21/03/2018 175.00p 175.00p 175.00p 175.00p 0
20/03/2018 175.00p 175.00p 175.00p 175.00p 0
19/03/2018 175.00p 180.00p 175.00p 175.00p 750
16/03/2018 175.00p 175.00p 175.00p 175.00p 0
15/03/2018 175.00p 175.00p 175.00p 175.00p 0
14/03/2018 175.00p 175.00p 175.00p 175.00p 0
13/03/2018 175.00p 175.00p 175.00p 175.00p 0
12/03/2018 175.00p 175.00p 175.00p 175.00p 0
09/03/2018 175.00p 175.00p 175.00p 175.00p 0
08/03/2018 175.00p 180.00p 175.00p 175.00p 3000
07/03/2018 165.00p 165.00p 165.00p 165.00p 0
06/03/2018 165.00p 165.00p 165.00p 165.00p 0
05/03/2018 165.00p 165.00p 165.00p 165.00p 0
02/03/2018 165.00p 165.00p 165.00p 165.00p 0
01/03/2018 165.00p 165.00p 160.00p 165.00p 1500
28/02/2018 165.00p 165.00p 160.00p 165.00p 1500
27/02/2018 165.00p 165.00p 160.00p 165.00p 1500
26/02/2018 165.00p 165.00p 160.00p 165.00p 6500
23/02/2018 165.00p 165.00p 165.00p 165.00p 0
22/02/2018 165.00p 165.00p 160.00p 165.00p 1500
21/02/2018 165.00p 165.00p 165.00p 165.00p 4110
20/02/2018 165.00p 165.00p 160.00p 165.00p 1500
19/02/2018 165.00p 165.00p 165.00p 165.00p 0
16/02/2018 165.00p 169.00p 160.00p 165.00p 2100
15/02/2018 165.00p 165.00p 160.00p 165.00p 1500
14/02/2018 165.00p 165.00p 165.00p 165.00p 0
13/02/2018 165.00p 165.00p 165.00p 165.00p 0
12/02/2018 165.00p 165.00p 165.00p 165.00p 0
09/02/2018 165.00p 165.00p 165.00p 165.00p 0
08/02/2018 165.00p 165.00p 165.00p 165.00p 0
07/02/2018 165.00p 165.00p 165.00p 165.00p 0
06/02/2018 165.00p 165.00p 165.00p 165.00p 0
05/02/2018 165.00p 165.00p 165.00p 165.00p 0
02/02/2018 165.00p 165.00p 165.00p 165.00p 0
01/02/2018 165.00p 165.00p 165.00p 165.00p 0
31/01/2018 165.00p 165.00p 165.00p 165.00p 0
30/01/2018 165.00p 165.00p 165.00p 165.00p 0
29/01/2018 165.00p 165.00p 165.00p 165.00p 0
26/01/2018 165.00p 165.00p 165.00p 165.00p 11200
25/01/2018 165.00p 170.00p 165.00p 165.00p 29
24/01/2018 165.00p 165.00p 165.00p 165.00p 0
23/01/2018 165.00p 170.00p 165.00p 165.00p 288
22/01/2018 156.00p 165.00p 156.00p 165.00p 0
19/01/2018 156.00p 156.00p 156.00p 156.00p 0
18/01/2018 156.00p 156.00p 156.00p 156.00p 0
17/01/2018 156.00p 156.00p 156.00p 156.00p 0
16/01/2018 156.00p 156.00p 156.00p 156.00p 0
15/01/2018 156.00p 156.00p 156.00p 156.00p 0
12/01/2018 156.00p 156.00p 152.00p 156.00p 650
11/01/2018 156.00p 156.00p 156.00p 156.00p 0
10/01/2018 156.00p 156.00p 156.00p 156.00p 0
09/01/2018 156.00p 156.00p 156.00p 156.00p 0
08/01/2018 156.00p 156.00p 156.00p 156.00p 0
05/01/2018 156.00p 156.00p 152.00p 156.00p 1618
04/01/2018 156.00p 156.00p 156.00p 156.00p 0
03/01/2018 156.00p 156.00p 156.00p 156.00p 0
02/01/2018 154.50p 159.31p 154.50p 156.00p 1618
29/12/2017 154.50p 154.50p 154.50p 154.50p 8000
28/12/2017 154.50p 154.50p 154.50p 154.50p 0
27/12/2017 154.50p 154.50p 154.50p 154.50p 0
22/12/2017 154.50p 154.50p 154.50p 154.50p 0
21/12/2017 154.50p 158.00p 154.50p 154.50p 3000
20/12/2017 154.50p 154.50p 154.50p 154.50p 0
19/12/2017 154.50p 154.50p 154.50p 154.50p 0
18/12/2017 154.50p 154.50p 154.50p 154.50p 0
15/12/2017 154.50p 154.50p 154.50p 154.50p 0
14/12/2017 154.50p 154.50p 154.50p 154.50p 0
13/12/2017 154.50p 154.50p 154.50p 154.50p 800
12/12/2017 154.50p 154.50p 154.50p 154.50p 15570
11/12/2017 154.50p 154.50p 154.50p 154.50p 0
08/12/2017 154.50p 154.50p 154.50p 154.50p 0
07/12/2017 154.50p 154.50p 154.50p 154.50p 0
06/12/2017 154.50p 154.50p 153.00p 154.50p 0
05/12/2017 153.00p 153.00p 153.00p 153.00p 0
04/12/2017 153.00p 153.00p 153.00p 153.00p 0
01/12/2017 153.00p 153.00p 153.00p 153.00p 0
30/11/2017 153.00p 153.00p 153.00p 153.00p 0
29/11/2017 153.00p 153.00p 153.00p 153.00p 0
28/11/2017 153.00p 153.00p 153.00p 153.00p 0
27/11/2017 153.00p 153.00p 153.00p 153.00p 0
24/11/2017 153.00p 153.00p 153.00p 153.00p 0
23/11/2017 153.00p 153.00p 153.00p 153.00p 0
22/11/2017 153.00p 153.00p 153.00p 153.00p 0
21/11/2017 153.00p 153.00p 153.00p 153.00p 0
20/11/2017 153.00p 153.00p 153.00p 153.00p 0
17/11/2017 153.00p 153.00p 153.00p 153.00p 0
16/11/2017 153.00p 153.00p 153.00p 153.00p 0
15/11/2017 153.00p 153.00p 153.00p 153.00p 0
14/11/2017 153.00p 153.00p 152.00p 153.00p 0
13/11/2017 152.00p 152.00p 152.00p 152.00p 0
10/11/2017 152.00p 152.00p 152.00p 152.00p 0
09/11/2017 152.00p 152.00p 152.00p 152.00p 0
08/11/2017 152.00p 152.00p 152.00p 152.00p 0
07/11/2017 152.00p 152.00p 152.00p 152.00p 0
06/11/2017 152.00p 152.00p 152.00p 152.00p 0
03/11/2017 152.00p 152.00p 152.00p 152.00p 0
02/11/2017 152.00p 152.00p 152.00p 152.00p 0
01/11/2017 152.00p 152.00p 152.00p 152.00p 0
31/10/2017 151.00p 154.00p 151.00p 152.00p 7500
30/10/2017 151.00p 151.00p 151.00p 151.00p 0
27/10/2017 151.00p 151.00p 151.00p 151.00p 0
26/10/2017 151.00p 151.00p 151.00p 151.00p 0
25/10/2017 151.00p 151.00p 151.00p 151.00p 0
24/10/2017 151.00p 151.00p 151.00p 151.00p 0
23/10/2017 151.00p 151.00p 151.00p 151.00p 0
20/10/2017 151.00p 151.00p 151.00p 151.00p 0
19/10/2017 151.00p 151.00p 151.00p 151.00p 0
18/10/2017 151.00p 151.00p 151.00p 151.00p 0
17/10/2017 151.00p 151.00p 151.00p 151.00p 0
16/10/2017 151.00p 151.00p 151.00p 151.00p 0
13/10/2017 151.00p 151.00p 151.00p 151.00p 0
12/10/2017 151.00p 151.00p 151.00p 151.00p 0
11/10/2017 151.00p 151.00p 151.00p 151.00p 0
10/10/2017 151.00p 151.00p 151.00p 151.00p 0
09/10/2017 151.00p 151.00p 151.00p 151.00p 0
06/10/2017 151.00p 151.00p 151.00p 151.00p 0
05/10/2017 151.00p 151.00p 151.00p 151.00p 0
04/10/2017 151.00p 151.00p 151.00p 151.00p 0
03/10/2017 151.00p 151.00p 151.00p 151.00p 0
02/10/2017 151.00p 151.00p 151.00p 151.00p 0
29/09/2017 151.00p 151.00p 151.00p 151.00p 0
28/09/2017 151.00p 151.00p 151.00p 151.00p 0
27/09/2017 151.00p 151.00p 151.00p 151.00p 0
26/09/2017 151.00p 151.00p 151.00p 151.00p 607
25/09/2017 151.00p 151.00p 151.00p 151.00p 0
22/09/2017 151.00p 151.00p 151.00p 151.00p 0
21/09/2017 151.00p 151.00p 151.00p 151.00p 0
20/09/2017 151.00p 151.00p 151.00p 151.00p 0
19/09/2017 151.00p 151.00p 151.00p 151.00p 0
18/09/2017 151.00p 151.00p 151.00p 151.00p 0
15/09/2017 151.00p 151.00p 151.00p 151.00p 0
14/09/2017 151.00p 151.00p 151.00p 151.00p 0
13/09/2017 151.00p 151.00p 151.00p 151.00p 0
12/09/2017 151.00p 151.00p 151.00p 151.00p 0
11/09/2017 151.00p 151.00p 151.00p 151.00p 0
08/09/2017 151.00p 151.00p 151.00p 151.00p 0
07/09/2017 151.00p 151.00p 151.00p 151.00p 0
06/09/2017 151.00p 151.00p 151.00p 151.00p 0
05/09/2017 151.00p 151.00p 151.00p 151.00p 0
04/09/2017 151.00p 151.00p 151.00p 151.00p 0
01/09/2017 151.00p 151.00p 151.00p 151.00p 0
31/08/2017 151.00p 151.00p 151.00p 151.00p 0
30/08/2017 151.00p 151.00p 151.00p 151.00p 0
29/08/2017 151.00p 151.00p 151.00p 151.00p 0
25/08/2017 151.00p 151.00p 151.00p 151.00p 0
24/08/2017 149.00p 151.00p 149.00p 151.00p 4000
23/08/2017 149.00p 149.00p 149.00p 149.00p 607
22/08/2017 149.00p 149.00p 149.00p 149.00p 0
21/08/2017 149.00p 149.00p 149.00p 149.00p 0
18/08/2017 149.00p 149.00p 149.00p 149.00p 0
17/08/2017 149.00p 149.00p 149.00p 149.00p 0
16/08/2017 149.00p 149.00p 149.00p 149.00p 0
15/08/2017 149.00p 149.00p 149.00p 149.00p 0
14/08/2017 149.00p 149.00p 148.00p 149.00p 0
11/08/2017 148.00p 148.00p 148.00p 148.00p 0
10/08/2017 148.00p 148.00p 148.00p 148.00p 0
09/08/2017 148.00p 148.00p 148.00p 148.00p 0
08/08/2017 148.00p 148.00p 148.00p 148.00p 0
07/08/2017 148.00p 148.00p 148.00p 148.00p 0
04/08/2017 148.00p 148.00p 148.00p 148.00p 0
03/08/2017 148.00p 148.00p 148.00p 148.00p 0
02/08/2017 148.00p 148.00p 148.00p 148.00p 0
01/08/2017 148.00p 148.00p 148.00p 148.00p 0
31/07/2017 147.00p 148.00p 147.00p 148.00p 671
28/07/2017 147.00p 147.00p 147.00p 147.00p 0
27/07/2017 147.00p 147.00p 147.00p 147.00p 0
26/07/2017 147.00p 147.00p 147.00p 147.00p 0
25/07/2017 147.00p 147.00p 147.00p 147.00p 0
24/07/2017 147.00p 147.00p 147.00p 147.00p 0
21/07/2017 147.00p 147.00p 147.00p 147.00p 0
20/07/2017 147.00p 147.00p 147.00p 147.00p 0
19/07/2017 147.00p 147.00p 147.00p 147.00p 0
18/07/2017 147.00p 147.00p 147.00p 147.00p 0
17/07/2017 147.00p 147.00p 147.00p 147.00p 0
14/07/2017 147.00p 147.00p 147.00p 147.00p 0
13/07/2017 147.00p 147.00p 147.00p 147.00p 0
12/07/2017 147.00p 147.00p 147.00p 147.00p 0
11/07/2017 147.00p 147.00p 147.00p 147.00p 40
10/07/2017 147.00p 147.00p 147.00p 147.00p 0
07/07/2017 147.00p 147.00p 147.00p 147.00p 0
06/07/2017 147.00p 147.00p 147.00p 147.00p 0
05/07/2017 147.00p 147.00p 147.00p 147.00p 0
04/07/2017 147.00p 147.00p 147.00p 147.00p 0
03/07/2017 147.00p 147.00p 147.00p 147.00p 0
30/06/2017 147.00p 147.00p 147.00p 147.00p 0
29/06/2017 147.00p 147.00p 147.00p 147.00p 0
28/06/2017 147.00p 147.00p 147.00p 147.00p 0
27/06/2017 147.00p 147.00p 147.00p 147.00p 0
26/06/2017 145.00p 147.00p 145.00p 147.00p 0
23/06/2017 145.00p 145.00p 145.00p 145.00p 0
22/06/2017 145.00p 145.00p 145.00p 145.00p 0

*Close Price adjusted for both dividends and splits