Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
EJF Investments Ltd NPV (EJFI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 30/11/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 10000 |
| 29/11/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 28/11/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 27/11/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 26/11/2018 | 179.00p | 179.00p | 176.12p | 179.00p | 3000 |
| 23/11/2018 | 179.00p | 182.32p | 179.00p | 179.00p | 548 |
| 22/11/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 21/11/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 20/11/2018 | 179.00p | 181.50p | 179.00p | 179.00p | 0 |
| 19/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 16/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 15/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 15330 |
| 14/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 13/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 9100 |
| 12/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 09/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 08/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 07/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 06/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 18005440 |
| 05/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 02/11/2018 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 01/11/2018 | 181.50p | 182.00p | 181.50p | 181.50p | 0 |
| 31/10/2018 | 182.00p | 182.00p | 180.27p | 182.00p | 3000 |
| 30/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 29/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 26/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 25/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 24/10/2018 | 182.00p | 184.00p | 182.00p | 182.00p | 2000 |
| 23/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 22/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 19/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 18/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 17/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 16/10/2018 | 182.00p | 182.00p | 180.00p | 182.00p | 2000 |
| 15/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 12/10/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 11/10/2018 | 183.00p | 183.00p | 182.00p | 182.00p | 0 |
| 10/10/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 09/10/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 08/10/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 05/10/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 04/10/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 03/10/2018 | 183.00p | 186.00p | 183.00p | 183.00p | 2400 |
| 02/10/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 01/10/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 28/09/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 27/09/2018 | 183.00p | 183.00p | 182.60p | 183.00p | 170 |
| 26/09/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 16161 |
| 25/09/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 24/09/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 21/09/2018 | 183.00p | 183.00p | 182.00p | 183.00p | 0 |
| 20/09/2018 | 182.50p | 182.50p | 182.00p | 182.00p | 0 |
| 19/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 18/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 17/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 14/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 13/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 12/09/2018 | 182.50p | 185.80p | 182.50p | 182.50p | 92 |
| 11/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 10/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 07/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 06/09/2018 | 182.50p | 185.90p | 182.50p | 182.50p | 1613 |
| 05/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 04/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 03/09/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 31/08/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 30/08/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 17462 |
| 29/08/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 28/08/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 24/08/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 23/08/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 22/08/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 21/08/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 20/08/2018 | 182.50p | 182.50p | 182.00p | 182.50p | 0 |
| 17/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 16/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 15/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 14/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 13/08/2018 | 182.00p | 182.00p | 178.10p | 182.00p | 2000 |
| 10/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 09/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 08/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 07/08/2018 | 182.00p | 184.98p | 182.00p | 182.00p | 2000 |
| 06/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 03/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 02/08/2018 | 182.00p | 185.00p | 182.00p | 182.00p | 1575 |
| 01/08/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 31/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 30/07/2018 | 182.00p | 184.98p | 182.00p | 182.00p | 70 |
| 27/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 26/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 25/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 24/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 5400 |
| 23/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 20/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 19/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 18/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 17/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 16/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 13/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 12/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 11/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 10/07/2018 | 182.00p | 185.00p | 182.00p | 182.00p | 2699 |
| 09/07/2018 | 182.00p | 185.00p | 182.00p | 182.00p | 1700 |
| 06/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 05/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 11662 |
| 04/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 03/07/2018 | 182.00p | 186.00p | 178.00p | 182.00p | 81591 |
| 02/07/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 29/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 28/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 27/06/2018 | 182.00p | 187.00p | 182.00p | 182.00p | 1400 |
| 26/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 25/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 22/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 21/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 20/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 19/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 18/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 15/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 14/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 13/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 12/06/2018 | 182.00p | 187.00p | 182.00p | 182.00p | 60 |
| 11/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 08/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 07/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 06/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 05/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 04/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 5080 |
| 01/06/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 31/05/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 211000 |
| 30/05/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 29/05/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 25/05/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 298000 |
| 24/05/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 23/05/2018 | 179.00p | 182.00p | 179.00p | 182.00p | 0 |
| 22/05/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 5831 |
| 21/05/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 18/05/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 17/05/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 16/05/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 15/05/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 8200 |
| 14/05/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 11/05/2018 | 177.00p | 179.00p | 177.00p | 179.00p | 8200 |
| 10/05/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 09/05/2018 | 175.00p | 180.00p | 175.00p | 177.00p | 500 |
| 08/05/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 04/05/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 03/05/2018 | 175.00p | 177.00p | 175.00p | 175.00p | 0 |
| 02/05/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 01/05/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 30/04/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 27/04/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 26/04/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 25/04/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 24/04/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 23/04/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 20/04/2018 | 175.00p | 177.00p | 175.00p | 177.00p | 10988 |
| 19/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 18/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/04/2018 | 175.00p | 180.00p | 175.00p | 175.00p | 2000 |
| 12/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/04/2018 | 175.00p | 180.00p | 175.00p | 175.00p | 1880 |
| 05/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 04/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 03/04/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 29/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 6000 |
| 26/03/2018 | 175.00p | 180.00p | 175.00p | 175.00p | 3521 |
| 23/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 21/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 19/03/2018 | 175.00p | 180.00p | 175.00p | 175.00p | 750 |
| 16/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/03/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/03/2018 | 175.00p | 180.00p | 175.00p | 175.00p | 3000 |
| 07/03/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 06/03/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 05/03/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/03/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 01/03/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 1500 |
| 28/02/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 1500 |
| 27/02/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 1500 |
| 26/02/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 6500 |
| 23/02/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/02/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 1500 |
| 21/02/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 4110 |
| 20/02/2018 | 165.00p | 165.00p | 160.00p | 165.00p | 1500 |
*Close Price adjusted for both dividends and splits