Ejf Investments Ltd (EJFI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 101 | 101 | 100.5 | 3349 | 101 | DE |
| 4 | 0 | 0 | 101 | 101 | 100.5 | 2964 | 101 | DE |
| 12 | 4.5 | 4.66321243523 | 96.5 | 101.5 | 91 | 11825 | 96.23540433 | DE |
| 26 | 0 | 0 | 101 | 105 | 91 | 9672 | 97.71478895 | DE |
| 52 | -11 | -9.82142857143 | 112 | 117.5 | 91 | 12535 | 100.51170641 | DE |
| 156 | -26.5 | -20.7843137255 | 127.5 | 133 | 91 | 20586 | 120.1341763 | DE |
| 260 | -88 | -46.5608465608 | 189 | 189 | 91 | 72897 | 151.0366722 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1716568200 | 101 | 0 | 0.00 | 101 | 101 | 101 | 4700 |
| 1716481800 | 101 | 0 | 0.00 | 101 | 101 | 98.5 | 460 |
| 1716395400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1716309000 | 101 | 0 | 0.00 | 101 | 101 | 99.5 | 0 |
| 1716222600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 10000 |
| 1715963400 | 101 | 0 | 0.00 | 101 | 101 | 101 | 8164 |
| 1715877000 | 101 | -0.5 | -0.49 | 101 | 101 | 101 | 7750 |
| 1715790600 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 10950 |
| 1715704200 | 101.5 | 0.5 | 0.50 | 101 | 101.5 | 100.5 | 958 |
| 1715617800 | 101 | 3.5 | 3.59 | 97.5 | 101 | 95 | 30496 |
| 1715358600 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 6997 |
| 1715272200 | 97.5 | 0.5 | 0.52 | 97 | 97.5 | 97 | 10303 |
| 1715185800 | 97 | 1.5 | 1.57 | 95.5 | 97 | 95.5 | 6924 |
| 1715099400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1714753800 | 95.5 | -2.5 | -2.55 | 95.5 | 95.5 | 95.5 | 1000 |
| 1714667400 | 98 | 2.5 | 2.62 | 95.5 | 98 | 95.5 | 1338 |
| 1714581000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 3481 |
| 1714494600 | 95.5 | 0 | 0.00 | 95.5 | 99.5 | 95.5 | 2097 |
| 1714408200 | 95.5 | 0 | 0.00 | 95.5 | 99.5 | 95.5 | 3504 |
| 1714149000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1714062600 | 95.5 | 0 | 0.00 | 96 | 96 | 95.5 | 1000 |
| 1713976200 | 95.5 | 0 | 0.00 | 96 | 96 | 95.5 | 0 |
| 1713889800 | 95.5 | 1 | 1.06 | 94.5 | 98.5 | 94.5 | 20831 |
| 1713803400 | 94.5 | 0 | 0.00 | 96 | 100 | 94.5 | 8606 |
| 1713544200 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 93.5 | 178528 |
| 1713457800 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 19695 |
| 1713371400 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 304 |
| 1713285000 | 94.5 | -0.5 | -0.53 | 95 | 95 | 94.5 | 11097 |
| 1713198600 | 95 | 4 | 4.40 | 95 | 95 | 95 | 9409 |
| 1712939400 | 91 | -4 | -4.21 | 95 | 95 | 91 | 5646 |
| 1712853000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 2000 |
| 1712766600 | 95 | 0 | 0.00 | 96.5 | 96.5 | 95 | 4148 |
| 1712680200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1712593800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 34989 |
| 1712334600 | 95 | -2 | -2.06 | 97 | 97 | 95 | 39860 |
| 1712248200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 10000 |
| 1712161800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 5000 |
| 1712075400 | 97 | 0 | 0.00 | 96.5 | 97 | 96.5 | 6764 |
| 1711647000 | 97 | -3 | -3.00 | 96.5 | 97 | 96.5 | 1606 |
| 1711560600 | 100 | 3 | 3.09 | 97 | 100 | 97 | 122 |
| 1711474200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 4 |
| 1711387800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
