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
11/09/2023 107.00p 110.00p 107.00p 107.00p 3800
08/09/2023 110.00p 110.00p 107.00p 107.00p 917
07/09/2023 107.00p 107.00p 107.00p 107.00p 0
06/09/2023 107.00p 107.00p 107.00p 107.00p 0
05/09/2023 107.00p 109.00p 107.00p 107.00p 917
04/09/2023 107.00p 110.00p 104.25p 107.00p 13963
01/09/2023 107.00p 107.00p 107.00p 107.00p 0
31/08/2023 107.00p 107.00p 107.00p 107.00p 0
30/08/2023 107.00p 107.00p 107.00p 107.00p 0
29/08/2023 107.00p 107.00p 107.00p 107.00p 0
25/08/2023 107.00p 107.00p 107.00p 107.00p 0
24/08/2023 107.00p 107.00p 107.00p 107.00p 0
23/08/2023 107.00p 107.00p 107.00p 107.00p 0
22/08/2023 107.00p 107.00p 107.00p 107.00p 0
21/08/2023 107.00p 107.00p 107.00p 107.00p 0
18/08/2023 107.00p 110.00p 104.00p 107.00p 37
17/08/2023 107.00p 107.00p 107.00p 107.00p 0
16/08/2023 107.00p 107.00p 107.00p 107.00p 0
15/08/2023 107.00p 107.00p 107.00p 107.00p 0
14/08/2023 110.00p 110.00p 107.00p 107.00p 4631
11/08/2023 105.50p 108.00p 105.50p 105.50p 2705
10/08/2023 105.50p 105.50p 104.67p 105.50p 0
09/08/2023 105.50p 105.50p 104.67p 105.50p 0
08/08/2023 105.50p 105.50p 105.50p 105.50p 0
07/08/2023 105.50p 108.00p 105.50p 105.50p 2777
04/08/2023 105.50p 105.50p 103.55p 105.50p 2083
03/08/2023 105.50p 108.00p 103.50p 105.50p 6400
02/08/2023 108.00p 112.00p 104.00p 108.00p 3339
01/08/2023 108.00p 108.00p 105.00p 108.00p 1667
31/07/2023 108.00p 108.00p 108.00p 108.00p 0
28/07/2023 108.00p 108.00p 108.00p 108.00p 0
27/07/2023 108.00p 110.22p 104.50p 108.00p 4246
26/07/2023 112.00p 112.00p 108.00p 108.00p 2
25/07/2023 108.00p 108.00p 108.00p 108.00p 0
24/07/2023 107.00p 110.22p 107.00p 108.00p 22599
21/07/2023 107.00p 107.00p 104.00p 104.00p 468
20/07/2023 107.00p 107.00p 106.00p 107.00p 25000
19/07/2023 107.00p 107.00p 107.00p 107.00p 0
18/07/2023 107.00p 109.00p 107.00p 107.00p 1000
17/07/2023 108.50p 108.50p 104.50p 106.00p 57948
14/07/2023 108.50p 113.00p 104.00p 108.50p 54
13/07/2023 108.50p 108.50p 108.50p 108.50p 0
12/07/2023 108.50p 108.50p 108.50p 108.50p 0
11/07/2023 112.00p 108.50p 108.50p 108.50p 0
10/07/2023 108.50p 111.25p 108.50p 108.50p 7550
07/07/2023 108.50p 111.00p 108.50p 108.50p 1781
06/07/2023 117.50p 117.50p 108.50p 108.50p 4674
05/07/2023 108.50p 112.00p 108.50p 108.50p 4464
04/07/2023 108.50p 108.50p 108.50p 108.50p 0
03/07/2023 108.50p 111.00p 106.00p 108.50p 6776
30/06/2023 108.50p 108.50p 108.50p 108.50p 0
29/06/2023 109.50p 113.00p 104.00p 108.50p 1513
28/06/2023 109.50p 109.50p 109.50p 109.50p 0
27/06/2023 112.00p 115.00p 109.50p 109.50p 2
26/06/2023 109.50p 109.50p 109.50p 109.50p 0
23/06/2023 109.50p 109.50p 109.50p 109.50p 0
22/06/2023 109.50p 112.90p 109.50p 109.50p 132
21/06/2023 109.50p 109.50p 109.50p 109.50p 0
20/06/2023 110.50p 110.50p 108.33p 109.50p 0
19/06/2023 110.50p 113.90p 110.50p 110.50p 1075
16/06/2023 110.50p 113.90p 110.50p 110.50p 5572
15/06/2023 110.50p 110.50p 108.33p 110.50p 0
14/06/2023 110.50p 113.90p 110.50p 110.50p 1075
13/06/2023 110.50p 117.00p 104.00p 110.50p 2465
12/06/2023 110.50p 113.90p 106.03p 110.50p 7870
09/06/2023 110.50p 117.00p 106.00p 110.50p 6463
08/06/2023 110.50p 117.00p 110.50p 110.50p 4
07/06/2023 110.50p 113.90p 110.50p 110.50p 6803
06/06/2023 110.50p 117.00p 110.50p 110.50p 16
05/06/2023 110.50p 117.00p 110.50p 110.50p 5
02/06/2023 110.50p 113.33p 110.50p 110.50p 1533
01/06/2023 110.50p 110.50p 108.33p 110.50p 0
31/05/2023 110.50p 110.50p 108.33p 110.50p 0
30/05/2023 110.50p 117.00p 110.50p 110.50p 8383
26/05/2023 110.50p 113.50p 110.50p 110.50p 2637
25/05/2023 110.50p 119.00p 110.50p 110.50p 688
24/05/2023 110.50p 113.90p 110.50p 110.50p 10000
23/05/2023 110.50p 110.50p 108.33p 110.50p 0
22/05/2023 110.50p 114.00p 110.50p 110.50p 872
19/05/2023 110.50p 114.00p 104.51p 110.50p 7988
18/05/2023 110.50p 110.50p 110.50p 110.50p 0
17/05/2023 110.50p 114.00p 110.50p 110.50p 1000
16/05/2023 110.50p 110.50p 105.00p 110.50p 3449
15/05/2023 110.50p 117.00p 105.30p 110.50p 5871
12/05/2023 110.50p 115.00p 110.50p 110.50p 467
11/05/2023 110.50p 117.00p 110.50p 110.50p 4
10/05/2023 111.00p 117.00p 110.50p 110.50p 1
09/05/2023 111.00p 117.00p 111.00p 111.00p 874
05/05/2023 111.00p 111.00p 111.00p 111.00p 0
04/05/2023 112.50p 115.00p 111.00p 111.00p 0
03/05/2023 116.50p 122.00p 115.00p 115.00p 5515
02/05/2023 120.50p 123.00p 115.00p 116.50p 907
28/04/2023 120.50p 124.90p 120.50p 120.50p 5550
27/04/2023 120.50p 124.90p 120.50p 120.50p 13000
26/04/2023 120.50p 120.50p 115.00p 120.50p 15
25/04/2023 120.50p 123.00p 120.50p 120.50p 7300
24/04/2023 120.50p 126.00p 120.50p 120.50p 2
21/04/2023 120.50p 120.50p 120.50p 120.50p 0
20/04/2023 120.50p 120.50p 120.50p 120.50p 0
19/04/2023 120.50p 120.50p 115.00p 120.50p 26048
18/04/2023 120.50p 126.00p 120.50p 120.50p 10114
17/04/2023 120.50p 122.00p 115.00p 120.50p 10244
14/04/2023 120.50p 120.50p 116.00p 120.50p 5831
13/04/2023 120.50p 126.00p 120.50p 120.50p 5
12/04/2023 120.50p 124.00p 120.50p 120.50p 2500
11/04/2023 119.00p 126.00p 119.00p 120.50p 789
06/04/2023 118.00p 124.00p 118.00p 119.00p 2800
05/04/2023 114.00p 119.00p 112.00p 119.00p 4226
04/04/2023 115.00p 120.00p 112.00p 114.00p 18975
03/04/2023 117.00p 122.00p 114.00p 115.00p 15741
31/03/2023 117.00p 124.00p 117.00p 117.00p 118
30/03/2023 118.00p 118.00p 116.00p 117.00p 405
29/03/2023 108.00p 120.00p 108.00p 118.00p 21000
28/03/2023 107.50p 107.50p 105.00p 107.50p 0
27/03/2023 106.00p 107.00p 106.00p 106.00p 1645
24/03/2023 108.50p 112.00p 101.00p 106.00p 10021
23/03/2023 107.00p 109.00p 106.00p 108.50p 11416
22/03/2023 107.00p 107.00p 107.00p 107.00p 0
21/03/2023 105.00p 107.00p 104.00p 107.00p 11000
20/03/2023 110.00p 115.00p 98.00p 105.00p 8206
17/03/2023 114.00p 115.00p 105.00p 110.00p 7434
16/03/2023 117.00p 120.00p 112.00p 114.00p 8304
15/03/2023 120.00p 120.00p 115.00p 115.00p 5973
14/03/2023 120.50p 122.00p 117.50p 118.50p 3636
13/03/2023 124.00p 128.00p 118.00p 119.00p 20264
10/03/2023 126.00p 128.00p 122.00p 124.00p 12902
09/03/2023 129.00p 132.00p 118.00p 126.00p 11539
08/03/2023 129.00p 132.00p 129.00p 129.00p 3
07/03/2023 129.00p 132.00p 129.00p 129.00p 452
06/03/2023 129.00p 129.00p 129.00p 129.00p 1875
03/03/2023 129.00p 132.00p 129.00p 129.00p 2911
02/03/2023 131.00p 132.00p 129.00p 129.00p 11419
01/03/2023 131.00p 134.00p 128.00p 131.00p 6022
28/02/2023 131.00p 134.00p 128.00p 131.00p 1025
27/02/2023 131.00p 134.00p 131.00p 131.00p 77
24/02/2023 131.00p 134.00p 131.00p 131.00p 25
23/02/2023 131.00p 134.00p 130.98p 131.00p 1525
22/02/2023 131.00p 134.00p 128.00p 131.00p 2213
21/02/2023 131.00p 131.00p 131.00p 131.00p 0
20/02/2023 131.00p 134.00p 128.00p 131.00p 5739
17/02/2023 131.00p 134.00p 131.00p 131.00p 1989
16/02/2023 131.00p 134.00p 131.00p 131.00p 28
15/02/2023 131.00p 131.80p 131.00p 131.00p 750
14/02/2023 131.00p 131.00p 131.00p 131.00p 0
13/02/2023 131.00p 131.00p 131.00p 131.00p 2000
10/02/2023 131.00p 134.00p 131.00p 131.00p 1850
09/02/2023 131.00p 131.80p 131.00p 131.00p 3789
08/02/2023 131.00p 134.00p 131.00p 131.00p 1
07/02/2023 131.00p 134.00p 131.00p 131.00p 943
06/02/2023 131.00p 134.00p 131.00p 131.00p 1393
03/02/2023 131.00p 134.00p 128.00p 131.00p 9468
02/02/2023 131.00p 131.80p 130.00p 131.00p 63532
01/02/2023 131.00p 132.00p 131.00p 131.00p 722
31/01/2023 131.00p 131.00p 130.95p 131.00p 1000
30/01/2023 131.00p 131.00p 130.95p 131.00p 5663
27/01/2023 131.00p 131.00p 130.00p 131.00p 65064
26/01/2023 131.00p 131.00p 128.00p 131.00p 3046
25/01/2023 131.00p 131.00p 131.00p 131.00p 0
24/01/2023 132.00p 134.00p 130.00p 131.00p 57503
23/01/2023 132.00p 136.00p 132.00p 132.00p 3017
20/01/2023 132.00p 132.00p 132.00p 132.00p 1890
19/01/2023 132.00p 136.00p 132.00p 132.00p 1
18/01/2023 132.00p 136.00p 128.00p 132.00p 4
17/01/2023 132.00p 136.00p 132.00p 132.00p 2
16/01/2023 132.00p 132.00p 128.00p 132.00p 37
13/01/2023 132.00p 132.00p 132.00p 132.00p 227
12/01/2023 132.00p 132.00p 132.00p 132.00p 0
11/01/2023 132.00p 132.00p 132.00p 132.00p 0
10/01/2023 132.00p 132.00p 131.90p 132.00p 7572
09/01/2023 132.00p 136.00p 132.00p 132.00p 1
06/01/2023 132.00p 136.00p 129.00p 132.00p 4634
05/01/2023 132.00p 136.00p 130.00p 132.00p 15673
04/01/2023 132.00p 136.00p 131.90p 132.00p 1514
03/01/2023 132.00p 136.00p 128.00p 132.00p 8302
30/12/2022 132.00p 132.00p 132.00p 132.00p 1720
29/12/2022 132.00p 136.00p 132.00p 132.00p 4549
28/12/2022 132.00p 136.00p 132.00p 132.00p 5
23/12/2022 132.00p 132.00p 132.00p 132.00p 0
22/12/2022 132.00p 133.40p 132.00p 132.00p 13363
21/12/2022 133.00p 134.00p 120.00p 132.00p 2650
20/12/2022 132.00p 133.00p 132.00p 133.00p 0
19/12/2022 133.00p 133.00p 133.00p 133.00p 0
16/12/2022 133.00p 133.00p 133.00p 133.00p 0
15/12/2022 133.00p 136.00p 130.00p 133.00p 50002
14/12/2022 133.00p 134.90p 133.00p 133.00p 8900
13/12/2022 133.00p 136.00p 130.00p 133.00p 4017
12/12/2022 133.00p 136.00p 130.00p 133.00p 204918
09/12/2022 133.00p 136.00p 131.25p 133.00p 1251
08/12/2022 133.00p 133.00p 133.00p 133.00p 0
07/12/2022 133.00p 135.00p 133.00p 133.00p 1366
06/12/2022 133.00p 136.00p 132.50p 133.00p 388875
05/12/2022 133.00p 135.40p 130.00p 133.00p 11014
02/12/2022 133.00p 136.00p 133.00p 133.00p 4444
01/12/2022 133.00p 133.00p 133.00p 133.00p 200
30/11/2022 133.00p 136.00p 133.00p 133.00p 2002
29/11/2022 133.00p 133.00p 131.01p 133.00p 1419
28/11/2022 133.00p 136.00p 133.00p 133.00p 30056
25/11/2022 133.00p 136.00p 131.00p 133.00p 6257
24/11/2022 133.00p 136.00p 133.00p 133.00p 4177
23/11/2022 133.00p 136.00p 133.00p 133.00p 4

*Close Price adjusted for both dividends and splits