Shares Magazine
114.00p+0.00 (+0.00%)11 Apr 2025, 17:15
Ejf Investments LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 115.50p | 115.20p | 114.00p | 114.00p | 25,000 |
| Apr 10, 2025 | 115.50p | 118.00p | 113.00p | 114.00p | 16,975 |
| Apr 9, 2025 | 117.50p | 119.00p | 113.00p | 114.00p | 18,725 |
| Apr 8, 2025 | 118.50p | 118.50p | 114.00p | 114.00p | 21,329 |
| Apr 7, 2025 | 120.50p | 122.00p | 116.00p | 122.00p | 29,927 |
| Apr 4, 2025 | 120.50p | 122.00p | 119.11p | 120.50p | 18,010 |
| Apr 3, 2025 | 123.00p | 125.00p | 119.00p | 120.00p | 62,160 |
| Apr 2, 2025 | 123.50p | 124.00p | 124.00p | 123.00p | 806 |
| Apr 1, 2025 | 123.50p | 124.75p | 124.75p | 123.50p | 2,444 |
| Mar 31, 2025 | 124.50p | 126.00p | 120.00p | 124.00p | 12,538 |
| Mar 28, 2025 | 124.50p | 125.00p | 122.00p | 124.50p | 78,600 |
| Mar 27, 2025 | 124.50p | 122.00p | 120.00p | 124.50p | 204,000 |
| Mar 26, 2025 | 123.50p | 127.00p | 122.00p | 124.50p | 9,489 |
| Mar 25, 2025 | 123.50p | 125.90p | 125.90p | 123.50p | 2,703 |
| Mar 24, 2025 | 123.50p | 125.50p | 125.00p | 123.50p | 8,783 |
| Mar 21, 2025 | 123.50p | 126.00p | 121.00p | 123.50p | 5,675 |
| Mar 20, 2025 | 123.50p | 125.50p | 125.50p | 123.50p | 1,916 |
| Mar 19, 2025 | 123.50p | 125.00p | 125.00p | 123.50p | 6,000 |
| Mar 18, 2025 | 123.50p | 125.20p | 125.20p | 123.50p | 2,400 |
| Mar 17, 2025 | 123.50p | 125.50p | 125.45p | 123.50p | 9,172 |
| Mar 14, 2025 | 123.50p | 129.00p | 125.00p | 125.00p | 4,026 |
| Mar 13, 2025 | 122.50p | 126.00p | 124.90p | 126.00p | 40,730 |
| Mar 12, 2025 | 121.50p | 125.00p | 120.50p | 122.50p | 13,174 |
| Mar 10, 2025 | 120.50p | 124.00p | 124.00p | 121.50p | 0 |
| Mar 7, 2025 | 120.50p | 122.50p | 120.00p | 120.50p | 32,126 |
| Mar 6, 2025 | 119.50p | 123.00p | 118.00p | 120.50p | 13,161 |
| Mar 4, 2025 | 119.50p | 122.50p | 121.00p | 119.50p | 2,642 |
| Mar 3, 2025 | 119.50p | 120.79p | 120.00p | 119.50p | 52,500 |
| Feb 28, 2025 | 119.50p | 124.00p | 116.55p | 119.50p | 10,418 |
| Feb 27, 2025 | 120.00p | 124.00p | 118.66p | 120.00p | 114,598 |
| Feb 25, 2025 | 120.00p | 123.95p | 123.95p | 120.00p | 1,000 |
| Feb 24, 2025 | 120.00p | 124.39p | 118.55p | 120.00p | 10,000 |
| Feb 21, 2025 | 118.50p | 122.90p | 122.90p | 120.00p | 2,800 |
| Feb 20, 2025 | 120.00p | 122.95p | 119.10p | 118.50p | 95,478 |
| Feb 19, 2025 | 120.50p | 127.00p | 120.25p | 120.00p | 43,898 |
| Feb 18, 2025 | 120.00p | 127.00p | 120.20p | 127.00p | 26,931 |
| Feb 17, 2025 | 118.50p | 125.00p | 119.00p | 120.00p | 322,714 |
| Feb 14, 2025 | 119.00p | 124.00p | 123.95p | 119.00p | 8,352 |
| Feb 13, 2025 | 119.00p | 122.90p | 114.00p | 119.00p | 7,958 |
| Feb 11, 2025 | 119.00p | 124.00p | 114.00p | 119.00p | 125 |
| Feb 10, 2025 | 120.00p | 124.00p | 113.00p | 123.00p | 31,396 |
| Feb 7, 2025 | 117.00p | 121.90p | 120.00p | 117.00p | 17,236 |
| Feb 6, 2025 | 117.00p | 120.00p | 120.00p | 120.00p | 1,340 |
| Feb 5, 2025 | 120.00p | 120.00p | 115.10p | 120.00p | 695 |
| Feb 4, 2025 | 120.00p | 121.00p | 115.00p | 120.00p | 50,529 |
| Feb 3, 2025 | 124.50p | 128.00p | 115.00p | 120.50p | 60,902 |
| Jan 31, 2025 | 124.50p | 125.40p | 118.00p | 118.00p | 4,138 |
| Jan 30, 2025 | 124.50p | 126.75p | 125.50p | 124.50p | 4,853 |
| Jan 29, 2025 | 125.00p | 127.50p | 126.98p | 125.00p | 25,957 |
| Jan 28, 2025 | 125.00p | 128.50p | 128.50p | 125.00p | 1,848 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.