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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
EJF Investments Ltd NPV (EJFI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits