EJF Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	128.50	128.50	128.50	128.50	128.50	0
2022-06-17	128.50	128.50	128.50	128.50	128.50	0
2022-06-16	128.50	128.50	128.50	128.50	128.50	0
2022-06-15	128.50	131.00	128.50	128.50	128.50	15,000
2022-06-14	128.00	128.00	128.00	128.00	128.00	0
2022-06-13	128.00	128.00	128.00	128.00	128.00	0
2022-06-10	128.00	128.00	128.00	128.00	128.00	0
2022-06-09	128.00	128.00	128.00	128.00	128.00	0
2022-06-08	128.00	128.00	128.00	128.00	128.00	0
2022-06-07	128.00	128.00	128.00	128.00	128.00	0
2022-06-06	128.00	128.00	128.00	128.00	128.00	0
2022-06-01	128.00	128.00	128.00	128.00	128.00	0
2022-05-31	128.00	128.00	128.00	128.00	128.00	5,000
2022-05-30	127.50	128.00	127.50	127.50	127.50	10,000
2022-05-27	127.50	127.50	127.50	127.50	127.50	0
2022-05-26	127.50	127.50	127.50	127.50	127.50	0
2022-05-25	127.50	127.50	127.50	127.50	127.50	0
2022-05-24	127.50	127.50	127.50	127.50	127.50	0
2022-05-23	127.50	129.00	127.50	127.50	127.50	7,751
2022-05-20	127.00	127.50	127.00	127.50	127.50	5,475
2022-05-19	127.50	127.50	127.50	127.50	127.50	0
2022-05-18	127.50	127.50	127.50	127.50	127.50	0
2022-05-17	127.50	127.50	127.50	127.50	127.50	0
2022-05-16	127.50	127.50	127.00	127.50	127.50	4,350
2022-05-13	127.50	127.50	127.50	127.50	127.50	0
2022-05-12	127.50	127.50	127.50	127.50	127.50	0
2022-05-11	127.50	127.50	127.50	127.50	127.50	0
2022-05-10	126.50	128.45	126.50	126.50	126.50	274,837
2022-05-09	127.00	128.00	126.50	126.50	126.50	116,000
2022-05-06	127.00	128.00	127.00	127.00	127.00	85,625
2022-05-05	127.00	128.00	127.00	127.00	127.00	7,812
2022-05-04	127.00	127.00	127.00	127.00	127.00	0
2022-05-03	127.00	128.00	127.00	127.00	127.00	90,726
2022-04-29	127.00	127.00	127.00	127.00	127.00	0
2022-04-28	127.00	127.00	127.00	127.00	127.00	0
2022-04-27	127.00	127.80	127.00	127.00	127.00	648,260
2022-04-26	127.50	128.50	127.00	127.00	127.00	22,782
2022-04-25	127.50	127.50	127.50	127.50	127.50	0
2022-04-22	127.50	127.50	127.50	127.50	127.50	0
2022-04-21	127.50	127.50	127.50	127.50	127.50	0
2022-04-20	127.50	128.00	127.50	127.50	127.50	50,700
2022-04-19	127.50	127.50	127.50	127.50	127.50	0
2022-04-14	127.50	128.70	127.50	127.50	127.50	15,000
2022-04-13	127.50	127.50	127.50	127.50	127.50	0
2022-04-12	127.50	127.50	127.50	127.50	127.50	0
2022-04-11	127.50	127.50	127.50	127.50	127.50	0
2022-04-08	127.50	127.50	127.50	127.50	127.50	0
2022-04-07	127.50	127.50	127.50	127.50	127.50	0
2022-04-06	127.50	127.50	127.50	127.50	127.50	0
2022-04-05	127.50	127.50	127.50	127.50	127.50	0
2022-04-04	127.50	128.35	127.50	127.50	127.50	56,880
2022-04-01	127.50	128.00	127.50	127.50	127.50	29,600
2022-03-31	127.50	127.50	127.50	127.50	127.50	0
2022-03-30	127.50	127.50	127.50	127.50	127.50	0
2022-03-29	127.50	127.50	127.50	127.50	127.50	0
2022-03-28	127.50	127.50	127.50	127.50	127.50	0
2022-03-25	127.50	127.50	126.75	127.50	127.50	4,237
2022-03-24	127.50	127.50	127.50	127.50	127.50	0
2022-03-23	127.50	128.40	127.50	127.50	127.50	10,000
2022-03-22	127.50	127.50	127.50	127.50	127.50	0

← NewerPage 9 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.