1. Share Prices

  2. Ejf Investments LTD (EJFI)

120.50p+0.00 (+0.00%)07 Mar 2025, 14:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ejf Investments LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 2025124.50p125.40p118.00p118.00p4,138
Jan 30, 2025124.50p126.75p125.50p124.50p4,853
Jan 29, 2025125.00p127.50p126.98p125.00p25,957
Jan 28, 2025125.00p128.50p128.50p125.00p1,848
Jan 27, 2025125.00p128.50p128.50p125.00p1,867
Jan 24, 2025126.50p128.50p120.00p120.00p12,046
Jan 23, 2025127.50p124.00p124.00p126.50p9,846
Jan 21, 2025127.50p125.85p122.00p127.50p2,588
Jan 20, 2025127.50p129.00p125.10p127.50p8,424
Jan 17, 2025126.50p128.50p128.50p126.50p675
Jan 16, 2025126.50p129.00p124.00p126.50p38
Jan 15, 2025126.50p128.50p125.10p126.50p19,940
Jan 14, 2025126.50p129.00p124.00p126.50p46,269
Jan 13, 2025125.50p128.79p124.00p126.50p20,968
Jan 10, 2025125.50p128.71p122.00p125.50p9,884
Jan 9, 2025123.00p128.71p122.00p125.50p41,924
Jan 8, 2025119.00p127.59p115.00p123.00p39,548
Jan 7, 2025119.00p122.90p119.00p119.00p4,774
Jan 6, 2025119.00p122.88p119.00p119.00p21,117
Jan 3, 2025120.00p125.00p118.00p119.00p17,921
Dec 31, 2024120.00p123.10p123.10p120.00p4,204
Dec 30, 2024120.00p123.10p116.00p120.00p19,000
Dec 27, 2024120.00p122.86p122.86p120.00p9,345
Dec 24, 2024120.00p124.00p116.00p120.00p2,676
Dec 23, 2024117.00p124.00p116.16p120.00p8,557
Dec 20, 2024119.00p122.00p114.00p122.00p11,920
Dec 18, 2024121.00p123.88p115.00p119.00p7,594
Dec 17, 2024121.00p125.00p120.00p120.00p2,783
Dec 16, 2024121.50p125.00p117.00p120.00p14,479
Dec 13, 2024119.00p125.00p118.00p121.50p16,796
Dec 12, 2024117.50p123.00p115.77p119.00p3,760
Dec 11, 2024117.50p115.77p115.77p117.50p4,600
Dec 10, 2024117.00p121.00p114.00p117.50p10,881
Dec 9, 2024114.00p121.00p117.00p117.00p1,589
Dec 6, 2024114.00p118.00p117.00p114.00p13,505
Dec 5, 2024114.00p118.00p112.00p114.00p17,668
Dec 4, 2024114.00p118.00p110.00p114.00p131
Dec 3, 2024114.00p117.00p117.00p114.00p7,923
Dec 2, 2024114.00p118.00p110.00p114.00p8,508
Nov 29, 2024114.00p117.60p111.32p114.00p20,674
Nov 28, 2024113.00p115.00p111.65p112.50p16,779
Nov 27, 2024112.50p115.00p115.00p113.00p1,500
Nov 25, 2024112.50p110.20p110.20p112.00p2,000
Nov 22, 2024112.50p110.20p110.20p112.50p3,081
Nov 21, 2024112.50p112.78p112.78p112.50p4,430
Nov 20, 2024112.50p112.00p110.00p112.00p100,819
Nov 19, 2024112.50p112.00p112.00p112.00p30,000
Nov 18, 2024112.50p113.00p110.20p112.50p20,088
Nov 15, 2024112.50p110.20p110.20p112.50p9,333
Nov 14, 2024112.50p113.20p110.20p112.50p4,254
12345
Showing 1 to 50 of 204

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC101.709.47
Greggs PLC1,867.005.96
Urban Logistics Reit PLC122.205.34
Bt Group PLC160.255.15
Metro Bank Holdings PLC88.905.08
Goodwin PLC7,120.004.71

Fallers

CompanyPrice% Chg
Melrose Industries PLC488.80-12.15
Just Group PLC147.60-9.56
Spire Healthcare Group PLC174.80-7.32
Burberry Group PLC997.60-6.77
Babcock International Group PLC711.00-5.26
Carnival PLC1,450.00-5.14
Risers/fallers data from previous trading day.
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00