EJF Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-12-20 | 126.00 | 126.50 | 125.90 | 126.00 | 123.35 | 7,904 |
| 2021-12-17 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-12-16 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-12-15 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 245,000 |
| 2021-12-14 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-12-13 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-12-10 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-12-09 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-12-08 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-12-07 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-12-06 | 126.50 | 126.50 | 124.00 | 126.50 | 123.84 | 125,168 |
| 2021-12-03 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-12-02 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-12-01 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-11-30 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-11-29 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-11-26 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-11-25 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-11-24 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-11-23 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-11-22 | 126.50 | 126.50 | 126.50 | 126.50 | 123.84 | 0 |
| 2021-11-19 | 126.50 | 126.50 | 126.00 | 126.50 | 123.84 | 16,000 |
| 2021-11-18 | 126.50 | 128.00 | 126.50 | 126.50 | 123.84 | 1,553 |
| 2021-11-17 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-16 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-15 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-12 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-11 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-10 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-09 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-08 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-05 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-04 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-03 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-02 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-11-01 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-10-29 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-10-28 | 126.00 | 128.00 | 126.00 | 126.00 | 123.35 | 7,303 |
| 2021-10-27 | 126.00 | 126.00 | 124.60 | 126.00 | 123.35 | 8,000 |
| 2021-10-26 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
| 2021-10-25 | 126.00 | 126.00 | 126.00 | 126.00 | 123.35 | 0 |
← NewerPage 11 of 11 · 642 trading days
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.