EJF Investment LTD 2025 ZDP 100P

(EJF0)
Sector:
132.50p
0.00p 0.00
Last updated: 11:00:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 132.50p 132.50p 132.50p 132.50p 0
21/11/2024 132.50p 132.50p 132.50p 132.50p 0
20/11/2024 132.50p 133.44p 131.78p 132.50p 23,894
19/11/2024 132.50p 132.50p 131.85p 132.50p 9,550
18/11/2024 132.50p 132.50p 132.50p 132.50p 0
15/11/2024 132.50p 132.50p 132.50p 132.50p 0
14/11/2024 132.50p 132.50p 131.85p 132.50p 4,608
13/11/2024 132.00p 132.50p 131.52p 132.50p 15,314
12/11/2024 132.00p 132.00p 132.00p 132.00p 0
11/11/2024 132.00p 132.00p 132.00p 132.00p 0
08/11/2024 132.00p 133.00p 132.00p 132.00p 5,000
07/11/2024 132.00p 132.00p 132.00p 132.00p 0
06/11/2024 132.00p 132.00p 132.00p 132.00p 0
05/11/2024 132.00p 132.00p 132.00p 132.00p 0
04/11/2024 132.00p 132.00p 131.00p 132.00p 1,000
01/11/2024 132.00p 133.00p 132.00p 132.00p 1,850
31/10/2024 132.00p 132.00p 132.00p 132.00p 0
30/10/2024 132.00p 132.00p 131.00p 132.00p 18,514
29/10/2024 132.00p 132.00p 132.00p 132.00p 0
28/10/2024 132.00p 132.00p 131.00p 132.00p 27,652
25/10/2024 132.00p 132.00p 131.50p 132.00p 0
24/10/2024 132.00p 134.00p 132.00p 132.00p 0
23/10/2024 132.00p 133.00p 132.00p 132.00p 17,886
22/10/2024 132.00p 132.00p 132.00p 132.00p 0
21/10/2024 132.00p 132.00p 132.00p 132.00p 0
18/10/2024 132.00p 132.00p 131.00p 132.00p 55,000
17/10/2024 131.50p 132.00p 130.24p 132.00p 4,625
16/10/2024 131.50p 131.50p 131.50p 131.50p 0
15/10/2024 131.50p 131.50p 131.50p 131.50p 0
14/10/2024 131.50p 131.50p 131.50p 131.50p 0
11/10/2024 131.50p 132.00p 131.00p 131.50p 0
10/10/2024 131.50p 131.50p 131.00p 131.50p 0
09/10/2024 131.50p 132.50p 130.10p 131.50p 7,304
08/10/2024 131.50p 131.50p 130.10p 131.50p 8,200
07/10/2024 130.50p 132.00p 130.00p 131.00p 120,151
04/10/2024 130.50p 130.50p 130.00p 130.50p 0
03/10/2024 130.50p 130.50p 130.00p 130.50p 0
02/10/2024 130.50p 130.50p 130.00p 130.50p 0
01/10/2024 130.50p 130.50p 130.00p 130.50p 0
30/09/2024 130.50p 130.50p 130.00p 130.50p 0
27/09/2024 130.50p 130.50p 130.00p 130.50p 0
26/09/2024 130.50p 130.50p 129.65p 130.50p 1,010
25/09/2024 130.50p 130.50p 130.00p 130.50p 0
24/09/2024 130.50p 130.50p 130.00p 130.50p 0
23/09/2024 130.50p 130.50p 130.00p 130.50p 0
20/09/2024 130.50p 130.50p 130.00p 130.50p 0
19/09/2024 130.50p 132.00p 130.50p 130.50p 3,021
18/09/2024 130.50p 130.50p 130.00p 130.50p 0
17/09/2024 130.50p 130.50p 129.75p 130.50p 28,234
16/09/2024 130.50p 130.50p 130.00p 130.50p 0
13/09/2024 130.50p 130.50p 130.00p 130.50p 0
12/09/2024 130.50p 130.50p 130.00p 130.50p 0
11/09/2024 130.50p 130.50p 130.00p 130.50p 0
10/09/2024 129.50p 132.00p 129.50p 130.50p 6,433
09/09/2024 129.50p 129.50p 129.50p 129.50p 0
06/09/2024 129.50p 130.70p 129.10p 129.50p 8,763
05/09/2024 129.50p 130.70p 129.50p 129.50p 2,668
04/09/2024 129.50p 129.50p 129.50p 129.50p 0
03/09/2024 129.50p 130.45p 129.50p 129.50p 3,531
02/09/2024 129.50p 130.45p 129.50p 129.50p 7,656
30/08/2024 129.50p 129.50p 129.50p 129.50p 0
29/08/2024 129.50p 129.50p 129.50p 129.50p 0
28/08/2024 129.50p 129.50p 128.10p 129.50p 5,000
27/08/2024 129.50p 130.00p 129.50p 129.50p 0
26/08/2024 129.50p 129.50p 129.50p 129.50p 0
23/08/2024 129.50p 129.50p 129.50p 129.50p 0
22/08/2024 129.50p 129.50p 129.50p 129.50p 0
21/08/2024 129.50p 129.50p 129.50p 129.50p 0
20/08/2024 129.50p 129.50p 129.50p 129.50p 0
19/08/2024 129.50p 129.50p 129.50p 129.50p 0
16/08/2024 129.50p 129.50p 128.00p 129.50p 8,000
15/08/2024 129.50p 129.50p 129.50p 129.50p 0
14/08/2024 129.50p 129.50p 129.50p 129.50p 0
13/08/2024 129.50p 130.45p 128.00p 129.50p 30,000
12/08/2024 129.50p 129.50p 129.50p 129.50p 0
09/08/2024 129.50p 129.50p 129.50p 129.50p 0
08/08/2024 129.50p 129.50p 129.00p 129.50p 0
07/08/2024 129.50p 129.50p 129.50p 129.50p 0
06/08/2024 129.50p 129.50p 129.50p 129.50p 0
05/08/2024 129.50p 129.50p 129.50p 129.50p 0
02/08/2024 129.50p 130.70p 129.50p 129.50p 5,355
01/08/2024 129.50p 129.50p 129.50p 129.50p 0
31/07/2024 129.50p 129.50p 128.00p 129.50p 14,747
30/07/2024 129.50p 129.50p 129.00p 129.50p 0
29/07/2024 129.50p 129.50p 129.00p 129.00p 5,000
26/07/2024 129.50p 129.50p 129.50p 129.50p 0
25/07/2024 129.50p 129.50p 129.50p 129.50p 0
24/07/2024 129.50p 129.50p 129.50p 129.50p 0
23/07/2024 129.50p 129.50p 128.00p 129.50p 12,500
22/07/2024 129.50p 131.00p 129.50p 129.50p 2,300
19/07/2024 129.50p 129.50p 129.50p 129.50p 65,329
18/07/2024 129.50p 129.50p 129.50p 129.50p 0
17/07/2024 129.50p 129.50p 129.50p 129.50p 0
16/07/2024 129.50p 131.00p 128.30p 129.50p 22,359
15/07/2024 129.00p 129.50p 128.67p 129.50p 0
12/07/2024 129.00p 130.00p 129.00p 129.00p 3,850
11/07/2024 129.00p 129.00p 129.00p 129.00p 0
10/07/2024 129.00p 129.80p 129.00p 129.00p 43,699
09/07/2024 129.00p 129.00p 129.00p 129.00p 0
08/07/2024 129.00p 129.00p 129.00p 129.00p 0
05/07/2024 129.00p 129.00p 129.00p 129.00p 0
04/07/2024 129.00p 129.90p 127.00p 129.00p 24,961
03/07/2024 129.00p 129.90p 129.00p 129.00p 5,324
02/07/2024 129.00p 129.90p 129.00p 129.00p 7,795
01/07/2024 129.00p 129.00p 129.00p 129.00p 0
28/06/2024 129.00p 129.00p 127.00p 129.00p 4,265
27/06/2024 129.00p 129.00p 129.00p 129.00p 0
26/06/2024 129.00p 129.00p 129.00p 129.00p 0
25/06/2024 129.00p 129.00p 129.00p 129.00p 0
24/06/2024 128.50p 129.00p 129.00p 129.00p 0
21/06/2024 129.00p 129.90p 129.00p 129.00p 6,600
20/06/2024 129.00p 129.00p 129.00p 129.00p 0
19/06/2024 129.00p 129.00p 127.50p 129.00p 9,000
18/06/2024 129.00p 129.50p 127.00p 129.00p 21,850
17/06/2024 129.00p 129.50p 128.00p 129.00p 18,900
14/06/2024 128.50p 129.00p 129.00p 129.00p 0
13/06/2024 129.00p 129.00p 129.00p 129.00p 0
12/06/2024 128.50p 129.85p 128.50p 129.00p 3,950
11/06/2024 128.50p 128.50p 127.00p 128.50p 448,736
10/06/2024 129.00p 129.00p 128.50p 128.50p 10,000
07/06/2024 128.50p 129.90p 128.50p 129.00p 1,539
06/06/2024 128.50p 128.50p 127.00p 128.00p 36,468
05/06/2024 128.50p 128.50p 128.50p 128.50p 0
04/06/2024 128.50p 128.50p 128.50p 128.50p 0
03/06/2024 128.50p 128.50p 128.50p 128.50p 0
31/05/2024 128.50p 130.00p 128.50p 128.50p 0
30/05/2024 128.50p 128.50p 128.50p 128.50p 0
29/05/2024 128.50p 128.50p 128.50p 128.50p 0
28/05/2024 128.50p 128.50p 128.50p 128.50p 0
27/05/2024 128.50p 128.50p 128.50p 128.50p 0