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
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
08/03/2024 97.00p 97.50p 97.00p 97.50p 0
07/03/2024 97.00p 97.50p 96.00p 97.50p 0
06/03/2024 97.00p 97.00p 94.50p 97.00p 18030
05/03/2024 97.00p 97.00p 94.40p 97.00p 1760
04/03/2024 97.00p 97.13p 97.00p 97.00p 1899
01/03/2024 97.00p 100.00p 94.40p 97.00p 15619
29/02/2024 97.00p 100.00p 97.00p 99.50p 1693
28/02/2024 97.00p 100.00p 94.00p 100.00p 309
27/02/2024 97.50p 100.00p 95.00p 100.00p 813
26/02/2024 97.50p 97.85p 97.50p 97.50p 32000
23/02/2024 97.50p 97.75p 97.50p 97.50p 1000
22/02/2024 99.50p 99.50p 96.00p 97.50p 33655
21/02/2024 99.50p 99.50p 95.25p 99.50p 2006
20/02/2024 99.50p 99.50p 95.00p 99.50p 804
19/02/2024 99.50p 100.00p 99.50p 99.50p 900
16/02/2024 99.50p 101.00p 99.50p 99.50p 990
15/02/2024 99.50p 99.50p 99.50p 99.50p 0
14/02/2024 99.50p 99.50p 95.50p 95.50p 10651
13/02/2024 99.50p 102.00p 96.10p 99.50p 20100
12/02/2024 101.00p 104.00p 97.50p 99.50p 20002
09/02/2024 100.50p 100.50p 99.50p 100.50p 30000
08/02/2024 99.50p 105.00p 99.50p 100.50p 0
07/02/2024 100.00p 105.00p 100.00p 105.00p 1302
06/02/2024 100.00p 105.00p 100.00p 100.00p 2
05/02/2024 100.00p 101.50p 100.00p 100.00p 2000
02/02/2024 100.50p 101.51p 100.50p 100.50p 4464
01/02/2024 100.50p 104.30p 100.50p 100.50p 160
31/01/2024 100.50p 104.30p 100.50p 100.50p 1302
30/01/2024 100.50p 104.40p 100.50p 100.50p 10268
29/01/2024 101.00p 103.00p 99.00p 101.00p 3695
26/01/2024 101.00p 102.00p 101.00p 101.00p 576
25/01/2024 101.00p 101.00p 99.00p 101.00p 1939
24/01/2024 101.00p 103.00p 101.00p 101.00p 0
23/01/2024 101.00p 101.00p 97.00p 101.00p 21971
22/01/2024 101.00p 103.00p 101.00p 101.00p 0
19/01/2024 101.50p 101.50p 101.00p 101.00p 14034
18/01/2024 101.50p 101.50p 98.50p 101.50p 3990
17/01/2024 101.50p 101.50p 99.00p 101.50p 15000
16/01/2024 101.50p 105.00p 98.00p 101.50p 5892
15/01/2024 99.50p 103.25p 99.50p 101.50p 0
12/01/2024 101.50p 101.75p 101.50p 101.50p 3567
11/01/2024 101.50p 105.00p 98.00p 101.50p 194
10/01/2024 101.50p 103.25p 100.00p 101.50p 1000
09/01/2024 101.50p 103.25p 101.50p 101.50p 0
08/01/2024 101.50p 103.25p 101.50p 101.50p 0
05/01/2024 101.50p 101.85p 98.00p 101.50p 41500
04/01/2024 101.50p 101.88p 101.50p 101.50p 5336
03/01/2024 101.50p 104.00p 101.50p 101.50p 7895
02/01/2024 101.50p 101.90p 101.50p 101.50p 5784
29/12/2023 101.50p 101.90p 101.50p 101.50p 5000
28/12/2023 99.50p 101.50p 98.50p 101.50p 2000
27/12/2023 101.00p 101.75p 100.90p 101.50p 15800
22/12/2023 101.00p 103.00p 100.99p 101.00p 1189
21/12/2023 101.00p 105.00p 101.00p 101.00p 3001
20/12/2023 101.00p 102.00p 98.00p 102.00p 5385
19/12/2023 99.50p 103.00p 99.50p 103.00p 9446
18/12/2023 99.50p 100.50p 99.50p 99.50p 4984
15/12/2023 99.50p 100.80p 98.00p 99.50p 212981
14/12/2023 99.50p 99.50p 98.50p 99.50p 360000
13/12/2023 99.50p 99.50p 96.00p 99.50p 3607
12/12/2023 99.50p 101.00p 96.00p 99.50p 10160
11/12/2023 100.50p 101.33p 98.50p 99.50p 0
08/12/2023 100.50p 101.00p 100.50p 100.50p 2000
07/12/2023 100.50p 101.00p 98.00p 100.50p 12041
06/12/2023 100.50p 103.00p 100.50p 100.50p 4064
05/12/2023 100.50p 101.33p 100.50p 100.50p 0
04/12/2023 100.50p 101.00p 100.50p 100.50p 1015
01/12/2023 100.50p 103.00p 98.00p 98.00p 8504
30/11/2023 100.50p 103.00p 98.00p 100.50p 2114
29/11/2023 100.50p 100.50p 98.00p 100.50p 860
28/11/2023 103.00p 105.00p 98.00p 100.50p 35363
27/11/2023 103.00p 103.50p 98.50p 103.00p 7869
24/11/2023 105.00p 105.00p 98.00p 98.00p 28206
23/11/2023 105.00p 105.00p 100.00p 105.00p 12272
22/11/2023 105.00p 105.00p 102.00p 105.00p 12403
21/11/2023 108.00p 110.00p 100.00p 100.00p 15657
20/11/2023 108.00p 108.00p 108.00p 108.00p 0
17/11/2023 106.00p 113.00p 103.00p 108.00p 30
16/11/2023 106.00p 109.00p 102.00p 109.00p 0
15/11/2023 109.00p 109.00p 109.00p 109.00p 0
14/11/2023 109.00p 109.00p 106.00p 106.00p 971
13/11/2023 109.00p 109.00p 109.00p 109.00p 0
10/11/2023 109.00p 109.00p 109.00p 109.00p 0
09/11/2023 109.00p 109.00p 109.00p 109.00p 0
08/11/2023 109.00p 109.00p 109.00p 109.00p 0
07/11/2023 109.00p 109.00p 104.00p 109.00p 3100
06/11/2023 109.00p 109.00p 109.00p 109.00p 0
03/11/2023 108.00p 110.67p 108.00p 109.00p 0
02/11/2023 111.00p 111.00p 101.00p 106.00p 1504
01/11/2023 111.00p 111.00p 111.00p 111.00p 0
31/10/2023 111.00p 111.00p 110.99p 111.00p 653
30/10/2023 111.00p 111.00p 110.99p 111.00p 2696
27/10/2023 111.00p 114.00p 110.99p 111.00p 4823
26/10/2023 111.00p 111.00p 111.00p 111.00p 0
25/10/2023 111.00p 111.00p 108.00p 111.00p 290
24/10/2023 111.00p 111.30p 111.00p 111.00p 1786
23/10/2023 111.00p 111.00p 111.00p 111.00p 0
20/10/2023 111.00p 111.00p 111.00p 111.00p 0
19/10/2023 111.00p 118.00p 108.00p 111.00p 0
18/10/2023 111.00p 111.50p 111.00p 111.00p 2690
17/10/2023 111.00p 111.00p 111.00p 111.00p 0
16/10/2023 110.50p 111.00p 110.50p 111.00p 0
13/10/2023 110.50p 110.50p 110.50p 110.50p 0
12/10/2023 110.50p 110.50p 110.50p 110.50p 0
11/10/2023 110.50p 112.00p 107.00p 110.50p 2651
10/10/2023 110.50p 120.33p 110.50p 110.50p 0
09/10/2023 106.00p 116.00p 106.00p 110.00p 1
06/10/2023 110.00p 110.00p 110.00p 110.00p 0
05/10/2023 110.00p 110.00p 110.00p 110.00p 0
04/10/2023 110.00p 114.00p 110.00p 110.00p 48
03/10/2023 111.00p 111.00p 106.10p 110.00p 22441
02/10/2023 111.00p 111.00p 106.16p 111.00p 5000
29/09/2023 111.00p 111.00p 111.00p 111.00p 0
28/09/2023 111.00p 111.00p 111.00p 111.00p 0
27/09/2023 111.00p 111.00p 106.10p 111.00p 3770
26/09/2023 111.00p 116.00p 106.06p 111.00p 4727
25/09/2023 111.00p 111.00p 111.00p 111.00p 0
22/09/2023 107.00p 111.00p 106.00p 111.00p 95758
21/09/2023 107.00p 110.00p 107.00p 107.00p 5153
20/09/2023 107.00p 107.00p 107.00p 107.00p 0
19/09/2023 107.00p 107.00p 107.00p 107.00p 0
18/09/2023 107.00p 107.00p 107.00p 107.00p 0

*Close Price adjusted for both dividends and splits