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 |
|---|---|---|---|---|---|
| 02/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 26400 |
| 01/04/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 26400 |
| 31/03/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 30/03/2021 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 29/03/2021 | 124.00p | 127.00p | 124.00p | 124.00p | 11801 |
| 26/03/2021 | 124.00p | 127.00p | 124.00p | 124.00p | 2000 |
| 25/03/2021 | 127.00p | 129.00p | 122.00p | 124.00p | 14574 |
| 24/03/2021 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 23/03/2021 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 22/03/2021 | 127.00p | 129.00p | 127.00p | 127.00p | 4550 |
| 19/03/2021 | 128.00p | 130.00p | 128.00p | 128.00p | 33300 |
| 18/03/2021 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 17/03/2021 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 16/03/2021 | 128.00p | 132.00p | 128.00p | 132.00p | 4935 |
| 15/03/2021 | 128.00p | 131.00p | 125.00p | 128.00p | 31134 |
| 12/03/2021 | 128.00p | 131.00p | 128.00p | 128.00p | 231 |
| 11/03/2021 | 128.00p | 132.00p | 128.00p | 128.00p | 27178 |
| 10/03/2021 | 128.00p | 132.00p | 124.00p | 124.00p | 24141 |
| 09/03/2021 | 126.00p | 132.00p | 126.00p | 128.00p | 12150 |
| 08/03/2021 | 124.00p | 126.00p | 124.00p | 126.00p | 26854 |
| 05/03/2021 | 123.50p | 130.00p | 122.40p | 124.00p | 13602 |
| 04/03/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 129101 |
| 03/03/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 7197 |
| 02/03/2021 | 123.50p | 123.50p | 120.00p | 120.00p | 2612 |
| 01/03/2021 | 126.00p | 126.00p | 122.00p | 124.00p | 31991 |
| 26/02/2021 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 25/02/2021 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 24/02/2021 | 126.00p | 126.00p | 124.00p | 126.00p | 1700 |
| 23/02/2021 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 22/02/2021 | 126.00p | 130.00p | 126.00p | 126.00p | 10 |
| 19/02/2021 | 126.00p | 126.00p | 122.00p | 126.00p | 42279 |
| 18/02/2021 | 126.00p | 126.00p | 124.79p | 126.00p | 1000 |
| 17/02/2021 | 126.00p | 126.00p | 124.79p | 126.00p | 4000 |
| 16/02/2021 | 126.00p | 126.00p | 124.79p | 126.00p | 12000 |
| 15/02/2021 | 126.00p | 126.00p | 124.80p | 126.00p | 5000 |
| 12/02/2021 | 126.00p | 126.00p | 124.90p | 126.00p | 960 |
| 11/02/2021 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 10/02/2021 | 126.50p | 126.50p | 124.90p | 126.00p | 6004 |
| 09/02/2021 | 126.50p | 126.50p | 123.00p | 126.50p | 39890 |
| 08/02/2021 | 126.00p | 126.00p | 125.00p | 126.00p | 71539 |
| 05/02/2021 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 04/02/2021 | 126.00p | 126.00p | 125.75p | 126.00p | 1988 |
| 03/02/2021 | 126.50p | 128.00p | 122.00p | 128.00p | 7040 |
| 02/02/2021 | 126.50p | 129.00p | 126.50p | 126.50p | 1 |
| 01/02/2021 | 126.50p | 127.00p | 122.00p | 126.50p | 147967 |
| 29/01/2021 | 126.50p | 127.00p | 126.50p | 126.50p | 20000 |
| 28/01/2021 | 126.50p | 126.50p | 122.25p | 126.50p | 5878 |
| 27/01/2021 | 126.50p | 128.50p | 122.00p | 126.50p | 17772 |
| 26/01/2021 | 126.50p | 128.50p | 126.50p | 126.50p | 537 |
| 25/01/2021 | 125.50p | 130.00p | 125.50p | 126.50p | 21785 |
| 22/01/2021 | 125.50p | 130.00p | 125.50p | 125.50p | 5000 |
| 21/01/2021 | 124.50p | 130.00p | 124.50p | 125.50p | 9615 |
| 20/01/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 19/01/2021 | 122.50p | 127.00p | 122.50p | 124.50p | 23738 |
| 18/01/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/01/2021 | 122.50p | 130.00p | 122.50p | 122.50p | 35492 |
| 14/01/2021 | 122.50p | 122.50p | 122.00p | 122.50p | 10000 |
| 13/01/2021 | 117.00p | 127.00p | 117.00p | 122.50p | 17874 |
| 12/01/2021 | 117.00p | 122.00p | 117.00p | 117.00p | 2454 |
| 11/01/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 08/01/2021 | 117.00p | 122.00p | 117.00p | 117.00p | 6141 |
| 07/01/2021 | 117.00p | 122.00p | 117.00p | 117.00p | 83 |
| 06/01/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 05/01/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 04/01/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 01/01/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 31/12/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 30/12/2020 | 117.00p | 122.00p | 117.00p | 117.00p | 23766 |
| 29/12/2020 | 116.50p | 121.00p | 115.00p | 116.50p | 21833 |
| 28/12/2020 | 116.00p | 121.00p | 116.00p | 116.50p | 850 |
| 25/12/2020 | 116.00p | 121.00p | 116.00p | 116.50p | 850 |
| 24/12/2020 | 116.00p | 121.00p | 116.00p | 116.50p | 850 |
| 23/12/2020 | 116.00p | 120.60p | 116.00p | 116.00p | 16583 |
| 22/12/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 21/12/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 18/12/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/12/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/12/2020 | 116.00p | 120.60p | 116.00p | 116.00p | 2027 |
| 15/12/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/12/2020 | 114.00p | 119.00p | 114.00p | 115.00p | 1870 |
| 11/12/2020 | 114.00p | 119.00p | 114.00p | 114.00p | 2712 |
| 10/12/2020 | 114.00p | 119.00p | 114.00p | 114.00p | 21392 |
| 09/12/2020 | 114.00p | 116.00p | 114.00p | 114.00p | 314250 |
| 08/12/2020 | 114.00p | 117.59p | 114.00p | 116.00p | 351100 |
| 07/12/2020 | 114.00p | 119.00p | 114.00p | 116.00p | 6388 |
| 04/12/2020 | 114.00p | 117.00p | 114.00p | 114.00p | 7850 |
| 03/12/2020 | 114.00p | 118.00p | 114.00p | 114.00p | 2000 |
| 02/12/2020 | 114.00p | 118.00p | 114.00p | 114.00p | 108 |
| 01/12/2020 | 116.50p | 116.50p | 114.00p | 114.00p | 0 |
| 30/11/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 27/11/2020 | 116.50p | 118.00p | 116.50p | 116.50p | 22500 |
| 26/11/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/11/2020 | 116.00p | 121.00p | 112.00p | 116.00p | 19785 |
| 24/11/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 23/11/2020 | 115.50p | 116.00p | 115.50p | 116.00p | 0 |
| 20/11/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 19/11/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 18/11/2020 | 115.50p | 121.00p | 115.50p | 115.50p | 15500 |
| 17/11/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/11/2020 | 115.50p | 121.00p | 115.50p | 115.50p | 429 |
| 13/11/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 12/11/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 10/11/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 09/11/2020 | 115.50p | 120.00p | 115.50p | 115.50p | 6300 |
| 06/11/2020 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 05/11/2020 | 115.50p | 117.50p | 115.50p | 115.50p | 0 |
| 04/11/2020 | 117.50p | 120.60p | 117.50p | 117.50p | 4137 |
| 03/11/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 02/11/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/10/2020 | 118.00p | 118.00p | 117.50p | 117.50p | 0 |
| 29/10/2020 | 117.50p | 120.00p | 117.50p | 118.00p | 20000 |
| 28/10/2020 | 116.00p | 117.00p | 110.00p | 117.00p | 10000 |
| 27/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 26/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 23/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 22/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 21/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 19/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/10/2020 | 116.00p | 116.00p | 95.00p | 116.00p | 250000 |
| 15/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 14/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 13/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 12/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 08/10/2020 | 116.00p | 118.24p | 116.00p | 116.00p | 800 |
| 07/10/2020 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 06/10/2020 | 118.50p | 118.50p | 110.00p | 116.00p | 10850 |
| 05/10/2020 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 02/10/2020 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 01/10/2020 | 118.50p | 118.50p | 118.24p | 118.50p | 1500 |
| 30/09/2020 | 120.00p | 120.00p | 117.00p | 119.00p | 31000 |
| 29/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/09/2020 | 122.00p | 122.00p | 120.00p | 120.00p | 0 |
| 25/09/2020 | 120.00p | 120.80p | 120.00p | 120.00p | 2483 |
| 24/09/2020 | 120.00p | 122.00p | 120.00p | 120.00p | 0 |
| 23/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/09/2020 | 120.00p | 120.85p | 120.00p | 120.00p | 4137 |
| 18/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/09/2020 | 120.00p | 120.80p | 120.00p | 120.00p | 2483 |
| 15/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 14/09/2020 | 120.00p | 120.80p | 120.00p | 120.00p | 5000 |
| 11/09/2020 | 120.00p | 120.80p | 120.00p | 120.00p | 437 |
| 10/09/2020 | 120.00p | 120.00p | 115.00p | 120.00p | 600 |
| 09/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/09/2020 | 120.00p | 120.89p | 115.00p | 120.00p | 18544 |
| 02/09/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/09/2020 | 120.00p | 120.00p | 115.00p | 120.00p | 1380 |
| 31/08/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/08/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/08/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/08/2020 | 120.00p | 121.00p | 120.00p | 120.00p | 165 |
| 25/08/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/08/2020 | 120.00p | 121.00p | 120.00p | 120.00p | 628 |
| 21/08/2020 | 120.00p | 120.00p | 115.00p | 120.00p | 614 |
| 20/08/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/08/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 11400 |
| 18/08/2020 | 121.00p | 121.00p | 120.00p | 120.00p | 3086 |
| 17/08/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/08/2020 | 121.00p | 121.00p | 117.00p | 121.00p | 10000 |
| 13/08/2020 | 120.00p | 121.00p | 120.00p | 121.00p | 0 |
| 12/08/2020 | 122.00p | 122.00p | 120.00p | 120.00p | 0 |
| 11/08/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/08/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 07/08/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 06/08/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 05/08/2020 | 122.00p | 122.50p | 122.00p | 122.00p | 0 |
| 04/08/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 03/08/2020 | 122.50p | 124.75p | 122.50p | 122.50p | 2783 |
| 31/07/2020 | 122.50p | 125.00p | 115.00p | 122.50p | 10100 |
| 30/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/07/2020 | 122.50p | 124.00p | 122.50p | 122.50p | 1122 |
| 24/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/07/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/07/2020 | 120.00p | 122.50p | 120.00p | 122.50p | 5000 |
| 16/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/07/2020 | 120.00p | 125.00p | 120.00p | 120.00p | 773 |
| 14/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 13000 |
| 13/07/2020 | 120.00p | 125.00p | 120.00p | 120.00p | 0 |
| 10/07/2020 | 120.00p | 130.00p | 120.00p | 120.00p | 1250 |
| 09/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 3300 |
| 08/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/07/2020 | 120.00p | 120.00p | 100.00p | 120.00p | 7670 |
| 03/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/07/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/07/2020 | 120.00p | 120.00p | 100.00p | 120.00p | 800 |
| 30/06/2020 | 120.00p | 138.00p | 120.00p | 120.00p | 777 |
| 29/06/2020 | 120.00p | 120.00p | 101.00p | 120.00p | 8746 |
| 26/06/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 127000 |
*Close Price adjusted for both dividends and splits