EJF Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	127.50	127.50	127.50	127.50	127.50	0
2022-03-18	127.50	127.50	127.50	127.50	127.50	0
2022-03-17	127.50	127.50	127.50	127.50	127.50	0
2022-03-16	127.50	127.50	127.50	127.50	127.50	0
2022-03-15	127.50	127.50	127.50	127.50	127.50	0
2022-03-14	127.50	127.50	127.50	127.50	127.50	0
2022-03-11	127.50	127.50	127.50	127.50	127.50	10,668
2022-03-10	127.50	127.50	126.75	127.50	127.50	12,960
2022-03-09	127.50	127.50	127.50	127.50	127.50	0
2022-03-08	127.50	127.50	126.75	127.50	127.50	36,000
2022-03-07	127.50	127.50	126.00	127.50	127.50	63,000
2022-03-04	127.50	127.50	127.50	127.50	127.50	0
2022-03-03	127.50	127.50	127.50	127.50	127.50	0
2022-03-02	127.50	127.50	127.50	127.50	127.50	0
2022-03-01	127.50	127.50	127.50	127.50	127.50	0
2022-02-28	127.50	127.50	127.50	127.50	127.50	0
2022-02-25	127.50	127.50	126.75	127.50	127.50	10,983
2022-02-24	127.50	127.50	127.50	127.50	127.50	0
2022-02-23	127.50	127.50	126.75	127.50	127.50	1,850
2022-02-22	127.50	127.50	127.50	127.50	127.50	0
2022-02-21	127.50	127.50	127.50	127.50	127.50	0
2022-02-18	127.50	127.50	127.50	127.50	127.50	0
2022-02-17	127.50	127.50	127.50	127.50	127.50	0
2022-02-16	127.50	127.50	127.50	127.50	127.50	0
2022-02-15	127.50	127.50	127.50	127.50	127.50	0
2022-02-14	127.00	127.00	127.00	127.00	127.00	0
2022-02-11	127.00	127.00	127.00	127.00	127.00	0
2022-02-10	127.00	127.00	127.00	127.00	127.00	0
2022-02-09	127.00	127.00	127.00	127.00	127.00	0
2022-02-08	127.00	127.00	127.00	127.00	127.00	0
2022-02-07	127.00	129.00	127.00	127.00	127.00	10,000
2022-02-04	127.00	127.00	127.00	127.00	127.00	0
2022-02-03	127.00	127.00	127.00	127.00	127.00	0
2022-02-02	127.00	127.00	127.00	127.00	124.33	0
2022-02-01	127.00	127.00	127.00	127.00	124.33	0
2022-01-31	127.00	127.00	127.00	127.00	124.33	0
2022-01-28	127.00	127.00	127.00	127.00	124.33	0
2022-01-27	127.00	127.00	127.00	127.00	124.33	0
2022-01-26	127.00	127.00	127.00	127.00	124.33	0
2022-01-25	127.00	127.00	127.00	127.00	124.33	0
2022-01-24	127.00	127.00	127.00	127.00	124.33	0
2022-01-21	127.00	127.00	127.00	127.00	124.33	0
2022-01-20	127.00	128.00	127.00	127.00	124.33	33,300
2022-01-19	127.00	127.00	127.00	127.00	124.33	0
2022-01-18	127.00	127.00	127.00	127.00	124.33	0
2022-01-17	127.00	127.00	127.00	127.00	124.33	0
2022-01-14	127.00	127.00	127.00	127.00	124.33	0
2022-01-13	127.00	127.00	127.00	127.00	124.33	0
2022-01-12	127.00	127.00	127.00	127.00	124.33	0
2022-01-11	127.00	127.00	127.00	127.00	124.33	0
2022-01-10	127.00	127.00	127.00	127.00	124.33	0
2022-01-07	127.00	127.00	127.00	127.00	124.33	0
2022-01-06	127.00	127.00	127.00	127.00	124.33	0
2022-01-05	127.00	127.00	127.00	127.00	124.33	0
2022-01-04	127.00	127.00	127.00	127.00	124.33	0
2021-12-30	127.00	127.00	127.00	127.00	124.33	0
2021-12-29	126.50	127.90	126.50	126.50	123.84	7,250
2021-12-24	126.50	126.50	126.50	126.50	123.84	0
2021-12-23	126.50	126.50	126.50	126.50	123.84	0
2021-12-22	126.50	126.50	126.50	126.50	123.84	0

← NewerPage 10 of 11 · 649 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-02-03	0.0268 GBP
2020-05-07	0.0268 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.