Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
EJF Investments Ltd NPV (EJFI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/04/2020 | 137.50p | 137.50p | 100.00p | 137.50p | 6850 |
| 07/04/2020 | 137.50p | 145.29p | 137.50p | 137.50p | 1370 |
| 06/04/2020 | 145.00p | 150.00p | 137.50p | 137.50p | 0 |
| 03/04/2020 | 157.50p | 157.50p | 145.00p | 150.00p | 1500 |
| 02/04/2020 | 165.00p | 165.00p | 157.50p | 157.50p | 0 |
| 01/04/2020 | 165.00p | 165.00p | 155.00p | 165.00p | 1941 |
| 31/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 26/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/03/2020 | 165.00p | 165.00p | 155.00p | 165.00p | 2500 |
| 24/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/03/2020 | 165.00p | 165.00p | 155.00p | 165.00p | 3000 |
| 18/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/03/2020 | 165.00p | 170.00p | 165.00p | 165.00p | 32408 |
| 12/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 2748000 |
| 11/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 50000 |
| 10/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 200000 |
| 09/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 05/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 04/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 03/03/2020 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/03/2020 | 167.50p | 167.50p | 160.00p | 165.00p | 647000 |
| 28/02/2020 | 165.00p | 167.50p | 163.00p | 167.50p | 140645 |
| 27/02/2020 | 167.50p | 167.50p | 161.00p | 167.50p | 150000 |
| 26/02/2020 | 167.50p | 175.00p | 167.50p | 167.50p | 5000 |
| 25/02/2020 | 167.50p | 175.00p | 167.50p | 167.50p | 3000 |
| 24/02/2020 | 167.50p | 175.00p | 167.50p | 167.50p | 4311911 |
| 21/02/2020 | 167.50p | 175.00p | 167.50p | 167.50p | 1000 |
| 20/02/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 756233 |
| 19/02/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 18/02/2020 | 167.50p | 170.00p | 160.00p | 167.50p | 167874 |
| 17/02/2020 | 167.50p | 167.50p | 161.00p | 167.50p | 784 |
| 14/02/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 13/02/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 12/02/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 11/02/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 10/02/2020 | 167.50p | 172.40p | 160.06p | 167.50p | 4342 |
| 07/02/2020 | 167.50p | 171.30p | 167.50p | 167.50p | 7530 |
| 06/02/2020 | 167.50p | 170.00p | 167.50p | 167.50p | 2214 |
| 05/02/2020 | 167.50p | 171.30p | 167.50p | 167.50p | 800 |
| 04/02/2020 | 167.50p | 171.30p | 167.50p | 167.50p | 9524 |
| 03/02/2020 | 167.50p | 170.75p | 167.50p | 167.50p | 1164 |
| 31/01/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 30/01/2020 | 167.50p | 167.50p | 161.50p | 167.50p | 535000 |
| 29/01/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 28/01/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 27/01/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 24/01/2020 | 167.50p | 171.00p | 167.50p | 167.50p | 1000 |
| 23/01/2020 | 167.50p | 169.95p | 167.50p | 167.50p | 588 |
| 22/01/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/01/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/01/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 17/01/2020 | 167.50p | 167.50p | 165.00p | 167.50p | 16060 |
| 16/01/2020 | 167.50p | 167.50p | 160.00p | 167.50p | 699667 |
| 15/01/2020 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/01/2020 | 170.50p | 170.50p | 170.00p | 170.00p | 0 |
| 13/01/2020 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 10/01/2020 | 170.50p | 176.00p | 170.50p | 170.50p | 2840 |
| 09/01/2020 | 171.00p | 171.00p | 171.00p | 171.00p | 572536 |
| 08/01/2020 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 07/01/2020 | 171.00p | 175.00p | 171.00p | 171.00p | 5714 |
| 06/01/2020 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 03/01/2020 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 02/01/2020 | 171.00p | 171.00p | 170.65p | 171.00p | 2929 |
| 01/01/2020 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 31/12/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 30/12/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 27/12/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 26/12/2019 | 171.00p | 171.00p | 170.00p | 171.00p | 127343 |
| 25/12/2019 | 171.00p | 171.00p | 170.00p | 171.00p | 127343 |
| 24/12/2019 | 171.00p | 171.00p | 170.00p | 171.00p | 387757 |
| 23/12/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 34250 |
| 20/12/2019 | 173.00p | 173.00p | 171.00p | 171.00p | 0 |
| 19/12/2019 | 175.00p | 175.00p | 173.50p | 173.50p | 0 |
| 18/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/12/2019 | 175.00p | 183.00p | 175.00p | 175.00p | 293 |
| 11/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 04/12/2019 | 175.00p | 175.00p | 170.00p | 175.00p | 6850 |
| 03/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 02/12/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 29/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/11/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 17100 |
| 22/11/2019 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 21/11/2019 | 180.00p | 188.75p | 180.00p | 180.00p | 3000 |
| 20/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/11/2019 | 180.00p | 185.00p | 180.00p | 180.00p | 10000 |
| 14/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 12/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/10/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/10/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/10/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/10/2019 | 178.50p | 180.00p | 178.50p | 180.00p | 0 |
| 25/10/2019 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 24/10/2019 | 177.00p | 185.75p | 177.00p | 178.50p | 5383 |
| 23/10/2019 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 22/10/2019 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 21/10/2019 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 18/10/2019 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 17/10/2019 | 173.50p | 177.00p | 173.50p | 177.00p | 0 |
| 16/10/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 15/10/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 14/10/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 11/10/2019 | 173.50p | 173.50p | 171.00p | 173.50p | 0 |
| 10/10/2019 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 09/10/2019 | 170.50p | 171.00p | 170.50p | 171.00p | 0 |
| 08/10/2019 | 170.50p | 175.00p | 167.00p | 170.50p | 290000 |
| 07/10/2019 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 04/10/2019 | 170.00p | 170.50p | 170.00p | 170.50p | 30000 |
| 03/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 30000 |
| 02/10/2019 | 170.00p | 174.00p | 170.00p | 170.00p | 10000 |
| 01/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/09/2019 | 169.00p | 170.00p | 169.00p | 170.00p | 23400 |
| 27/09/2019 | 169.00p | 169.00p | 164.26p | 169.00p | 26 |
| 26/09/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 25/09/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 24/09/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 23/09/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 20/09/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 19/09/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 18/09/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 17/09/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 16/09/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 20000 |
| 13/09/2019 | 169.50p | 171.90p | 164.10p | 169.00p | 10466 |
| 12/09/2019 | 169.50p | 172.00p | 169.50p | 169.50p | 318 |
| 11/09/2019 | 169.50p | 170.00p | 169.50p | 169.50p | 0 |
| 10/09/2019 | 169.50p | 170.00p | 165.00p | 170.00p | 454001 |
| 09/09/2019 | 169.50p | 172.00p | 169.50p | 169.50p | 3000 |
| 06/09/2019 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 05/09/2019 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 04/09/2019 | 169.50p | 175.00p | 169.50p | 169.50p | 1900 |
| 03/09/2019 | 169.50p | 177.00p | 169.50p | 169.50p | 1107183 |
| 02/09/2019 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 30/08/2019 | 168.50p | 169.50p | 168.50p | 169.50p | 0 |
| 29/08/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 28/08/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 27/08/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 23/08/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 22/08/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 21/08/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 20/08/2019 | 168.00p | 174.00p | 168.00p | 168.50p | 11494 |
| 19/08/2019 | 168.00p | 168.00p | 165.00p | 168.00p | 155 |
| 16/08/2019 | 168.50p | 172.00p | 168.00p | 168.00p | 18600 |
| 15/08/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 14/08/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 13/08/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 12/08/2019 | 168.50p | 171.00p | 168.50p | 168.50p | 600 |
| 09/08/2019 | 168.50p | 168.50p | 162.00p | 168.50p | 32089 |
| 08/08/2019 | 172.50p | 172.50p | 166.00p | 168.50p | 5500 |
| 07/08/2019 | 184.50p | 184.50p | 155.00p | 173.50p | 13568 |
| 06/08/2019 | 185.50p | 185.50p | 184.50p | 184.50p | 0 |
| 05/08/2019 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
| 02/08/2019 | 184.50p | 185.50p | 184.50p | 185.50p | 0 |
| 01/08/2019 | 185.50p | 185.50p | 180.00p | 185.50p | 10000 |
| 31/07/2019 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
| 30/07/2019 | 185.50p | 187.00p | 183.10p | 185.50p | 2500 |
| 29/07/2019 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 26/07/2019 | 188.50p | 188.50p | 185.00p | 186.50p | 1500 |
| 25/07/2019 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 24/07/2019 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 23/07/2019 | 187.50p | 188.50p | 187.50p | 188.50p | 0 |
| 22/07/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/07/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/07/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 17/07/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/07/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/07/2019 | 187.50p | 187.50p | 186.98p | 187.50p | 26 |
| 12/07/2019 | 187.50p | 189.00p | 187.50p | 187.50p | 1000 |
| 11/07/2019 | 187.50p | 187.50p | 186.00p | 187.50p | 29500 |
| 10/07/2019 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 09/07/2019 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 08/07/2019 | 189.00p | 189.00p | 188.00p | 188.00p | 5000 |
| 05/07/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 04/07/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 03/07/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
*Close Price adjusted for both dividends and splits