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:
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
EJF Investments Ltd NPV (EJFI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/08/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/08/2020 | 120.00p | 121.00p | 120.00p | 120.00p | 628 |
| 21/08/2020 | 120.00p | 120.00p | 115.00p | 120.00p | 614 |
| 20/08/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/08/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 11400 |
| 18/08/2020 | 121.00p | 121.00p | 120.00p | 120.00p | 3086 |
| 17/08/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/08/2020 | 121.00p | 121.00p | 117.00p | 121.00p | 10000 |
| 13/08/2020 | 120.00p | 121.00p | 120.00p | 121.00p | 0 |
| 12/08/2020 | 122.00p | 122.00p | 120.00p | 120.00p | 0 |
| 11/08/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/08/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 07/08/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 06/08/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 05/08/2020 | 122.00p | 122.50p | 122.00p | 122.00p | 0 |
| 04/08/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 03/08/2020 | 122.50p | 124.75p | 122.50p | 122.50p | 2783 |
| 31/07/2020 | 122.50p | 125.00p | 115.00p | 122.50p | 10100 |
| 30/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/07/2020 | 122.50p | 124.00p | 122.50p | 122.50p | 1122 |
| 24/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/07/2020 | 120.00p | 122.50p | 120.00p | 122.50p | 5000 |
| 16/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/07/2020 | 120.00p | 125.00p | 120.00p | 120.00p | 773 |
| 14/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 13000 |
| 13/07/2020 | 120.00p | 125.00p | 120.00p | 120.00p | 0 |
| 10/07/2020 | 120.00p | 130.00p | 120.00p | 120.00p | 1250 |
| 09/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 3300 |
| 08/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/07/2020 | 120.00p | 120.00p | 100.00p | 120.00p | 7670 |
| 03/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/07/2020 | 120.00p | 120.00p | 100.00p | 120.00p | 800 |
| 30/06/2020 | 120.00p | 138.00p | 120.00p | 120.00p | 777 |
| 29/06/2020 | 120.00p | 120.00p | 101.00p | 120.00p | 8746 |
| 26/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 127000 |
| 25/06/2020 | 120.00p | 138.00p | 120.00p | 120.00p | 3500 |
| 24/06/2020 | 120.00p | 135.00p | 120.00p | 120.00p | 7000 |
| 23/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/06/2020 | 120.00p | 140.00p | 120.00p | 120.00p | 369 |
| 10/06/2020 | 120.00p | 120.00p | 100.00p | 120.00p | 5440 |
| 09/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/05/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/05/2020 | 120.00p | 162.00p | 120.00p | 120.00p | 7396515 |
| 27/05/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/05/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/05/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/05/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/05/2020 | 120.00p | 120.00p | 118.00p | 120.00p | 10000 |
| 20/05/2020 | 120.00p | 120.00p | 100.00p | 120.00p | 11662 |
| 19/05/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/05/2020 | 120.00p | 120.00p | 118.00p | 120.00p | 42 |
| 15/05/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/05/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/05/2020 | 122.50p | 122.50p | 120.00p | 120.00p | 0 |
| 12/05/2020 | 120.00p | 120.00p | 97.00p | 120.00p | 8500 |
| 11/05/2020 | 125.00p | 125.00p | 120.00p | 120.00p | 0 |
| 08/05/2020 | 125.00p | 132.50p | 125.00p | 125.00p | 0 |
| 07/05/2020 | 125.00p | 132.50p | 125.00p | 125.00p | 0 |
| 06/05/2020 | 132.50p | 132.50p | 125.00p | 132.50p | 5000 |
| 05/05/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 46648 |
| 04/05/2020 | 137.50p | 137.50p | 120.00p | 132.50p | 2500 |
| 01/05/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/04/2020 | 137.50p | 137.50p | 120.00p | 137.50p | 3420 |
| 29/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/04/2020 | 137.50p | 137.50p | 135.00p | 137.50p | 5000 |
| 24/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 22/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 21/04/2020 | 137.50p | 145.00p | 137.50p | 137.50p | 172 |
| 20/04/2020 | 137.50p | 140.00p | 137.50p | 137.50p | 700 |
| 17/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 15/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/04/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits