Ejf Investments Ltd (EJFI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 95 | 95 | 95 | 46018 | 95 | DE |
| 4 | -1 | -1.04166666667 | 96 | 99.5 | 93 | 23177 | 95.06295946 | DE |
| 12 | -6 | -5.94059405941 | 101 | 101 | 93 | 12601 | 95.74004924 | DE |
| 26 | -2.5 | -2.5641025641 | 97.5 | 101.5 | 91 | 11956 | 95.99897216 | DE |
| 52 | -12 | -11.214953271 | 107 | 111 | 91 | 13664 | 98.98156143 | DE |
| 156 | -33.5 | -26.0700389105 | 128.5 | 133 | 91 | 20239 | 118.6619391 | DE |
| 260 | -74.5 | -43.9528023599 | 169.5 | 180 | 91 | 59981 | 143.01868145 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 64156 |
| 1724344200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 46792 |
| 1724257800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 30570 |
| 1724171400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 42552 |
| 1724085000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1723825800 | 95 | 0.5 | 0.53 | 94.5 | 95 | 94.5 | 9513 |
| 1723739400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 10000 |
| 1723653000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1723566600 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1723480200 | 94.5 | -0.5 | -0.53 | 95 | 95 | 94.5 | 0 |
| 1723221000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1723134600 | 95 | -1 | -1.04 | 95 | 95 | 95 | 0 |
| 1723048200 | 96 | 3 | 3.23 | 93 | 97 | 93 | 4022 |
| 1722961800 | 93 | 0 | 0.00 | 93 | 99.5 | 93 | 16341 |
| 1722875400 | 93 | -3 | -3.13 | 96 | 97 | 93 | 8243 |
| 1722616200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 12500 |
| 1722529800 | 96 | 0 | 0.00 | 96 | 96.5 | 96 | 6775 |
| 1722443400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 17029 |
| 1722357000 | 96 | 0 | 0.00 | 96 | 97 | 96 | 32812 |
| 1722270600 | 96 | 0 | 0.00 | 96 | 101 | 96 | 34042 |
| 1722011400 | 96 | 0 | 0.00 | 96 | 97 | 96 | 31570 |
| 1721925000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1721838600 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1721752200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1721665800 | 96 | 0 | 0.00 | 96 | 96 | 94.5 | 3009 |
| 1721406600 | 96 | 0 | 0.00 | 96 | 96 | 96 | 40103 |
| 1721320200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 3252 |
| 1721233800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1721147400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 18 |
| 1721061000 | 96 | 0 | 0.00 | 96 | 97 | 96 | 10034 |
| 1720801800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1720715400 | 96 | 0 | 0.00 | 96 | 101 | 96 | 4 |
| 1720629000 | 96 | 0 | 0.00 | 96 | 101 | 96 | 4471 |
| 1720542600 | 96 | 0 | 0.00 | 96 | 101 | 96 | 0 |
| 1720456200 | 96 | 0 | 0.00 | 96 | 101 | 96 | 518 |
| 1720197000 | 96 | 0 | 0.00 | 96 | 101 | 96 | 4849 |
| 1720110600 | 96 | 0 | 0.00 | 96 | 101 | 96 | 252 |
| 1720024200 | 96 | 0 | 0.00 | 96 | 101 | 96 | 2000 |
| 1719937800 | 96 | 0 | 0.00 | 96 | 101 | 96 | 1000 |
| 1719851400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1719592200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 8362 |
| 1719505800 | 96 | -5 | -4.95 | 101 | 101 | 96 | 29007 |
| 1719419400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 1000 |
| 1719333000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 2073 |
| 1719246600 | 101 | 0 | 0.00 | 100.5 | 101 | 100.5 | 3 |
| 1718987400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1718901000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1718814600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 4014 |
| 1718728200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 6029 |
| 1718641800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 2060 |
| 1718382600 | 101 | 0 | 0.00 | 100.5 | 101 | 100.5 | 10 |
| 1718296200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1718209800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 1096 |
| 1718123400 | 101 | 0 | 0.00 | 100.5 | 101 | 100.5 | 965 |
| 1718037000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1717777800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1717691400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1717605000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 12083 |
| 1717518600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 928 |
| 1717432200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 2450 |
| 1717173000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1717086600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1717000200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1716913800 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
