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
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
15/09/2023 110.00p 110.00p 104.00p 107.00p 20026
14/09/2023 107.00p 107.00p 107.00p 107.00p 0
13/09/2023 107.00p 107.00p 107.00p 107.00p 0
12/09/2023 107.00p 110.00p 107.00p 107.00p 1160
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

*Close Price adjusted for both dividends and splits