Advertisement
EJF Investments ZDP 2025 (EJF0.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 03:05PM GMT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Nov 14, 2024 | 132.50 | 131.85 | 131.85 | 132.50 | 132.50 | 4,608 |
| Nov 13, 2024 | 132.00 | 131.52 | 131.52 | 132.50 | 132.50 | 15,314 |
| Nov 12, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Nov 11, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Nov 08, 2024 | 132.00 | 133.00 | 133.00 | 132.00 | 132.00 | 5,000 |
| Nov 07, 2024 | 132.00 | 131.52 | 131.52 | 132.00 | 132.00 | 10,307 |
| Nov 06, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Nov 05, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Nov 04, 2024 | 132.00 | 131.00 | 131.00 | 132.00 | 132.00 | 1,000 |
| Nov 01, 2024 | 132.00 | 133.00 | 133.00 | 132.00 | 132.00 | 1,850 |
| Oct 31, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 30, 2024 | 132.00 | 131.50 | 131.00 | 132.00 | 132.00 | 18,514 |
| Oct 29, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 28, 2024 | 132.00 | 131.20 | 131.00 | 132.00 | 132.00 | 27,652 |
| Oct 25, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 24, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 23, 2024 | 132.00 | 133.00 | 133.00 | 132.00 | 132.00 | 17,886 |
| Oct 22, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 21, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 18, 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 55,000 |
| Oct 17, 2024 | 131.50 | 130.24 | 130.24 | 132.00 | 132.00 | 4,625 |
| Oct 16, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Oct 15, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Oct 14, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Oct 11, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Oct 10, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Oct 09, 2024 | 131.50 | 132.50 | 130.10 | 131.50 | 131.50 | 7,304 |
| Oct 08, 2024 | 131.50 | 131.50 | 130.10 | 131.50 | 131.50 | 8,200 |
| Oct 07, 2024 | 130.50 | 132.00 | 130.00 | 131.00 | 131.00 | 120,151 |
| Oct 04, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Oct 03, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Oct 02, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Oct 01, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 30, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 27, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 26, 2024 | 130.50 | 129.65 | 129.65 | 130.50 | 130.50 | 1,010 |
| Sep 25, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 24, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 23, 2024 | 130.50 | 129.65 | 129.65 | 130.50 | 130.50 | 11,989 |
| Sep 20, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 19, 2024 | 130.50 | 132.00 | 132.00 | 130.50 | 130.50 | 3,021 |
| Sep 18, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 17, 2024 | 130.50 | 130.50 | 129.75 | 130.50 | 130.50 | 28,234 |
| Sep 16, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 13, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 12, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 11, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Sep 10, 2024 | 129.50 | 132.00 | 130.00 | 130.50 | 130.50 | 6,433 |
| Sep 09, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Sep 06, 2024 | 129.50 | 130.70 | 129.10 | 129.50 | 129.50 | 8,763 |
| Sep 05, 2024 | 129.50 | 130.70 | 130.70 | 129.50 | 129.50 | 2,668 |
| Sep 04, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Sep 03, 2024 | 129.50 | 130.45 | 130.45 | 129.50 | 129.50 | 3,531 |
| Sep 02, 2024 | 129.50 | 130.45 | 130.45 | 129.50 | 129.50 | 7,656 |
| Aug 30, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 29, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 28, 2024 | 129.50 | 128.10 | 128.10 | 129.50 | 129.50 | 5,000 |
| Aug 27, 2024 | 129.50 | 128.10 | 128.10 | 129.50 | 129.50 | 12,920 |
| Aug 23, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 22, 2024 | 129.50 | 128.50 | 128.50 | 129.50 | 129.50 | 12,920 |
| Aug 21, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 20, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 19, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 16, 2024 | 129.50 | 128.63 | 128.00 | 129.50 | 129.50 | 8,000 |
| Aug 15, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 14, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 13, 2024 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 30,000 |
| Aug 12, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 09, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 08, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 07, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 06, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 05, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Aug 02, 2024 | 129.50 | 130.70 | 130.70 | 129.50 | 129.50 | 15,355 |
| Aug 01, 2024 | 129.50 | 130.70 | 130.70 | 129.50 | 129.50 | 14,000 |
| Jul 31, 2024 | 129.50 | 128.00 | 128.00 | 129.50 | 129.50 | 14,747 |
| Jul 30, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jul 29, 2024 | 129.50 | 129.00 | 129.00 | 129.00 | 129.00 | 5,000 |
| Jul 26, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jul 25, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jul 24, 2024 | 129.50 | 128.30 | 128.00 | 129.50 | 129.50 | 20,520 |
| Jul 23, 2024 | 129.50 | 128.50 | 128.00 | 129.50 | 129.50 | 12,500 |
| Jul 22, 2024 | 129.50 | 131.00 | 131.00 | 129.50 | 129.50 | 2,300 |
| Jul 19, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 65,329 |
| Jul 18, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jul 17, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jul 16, 2024 | 129.50 | 131.00 | 128.30 | 129.50 | 129.50 | 22,359 |
| Jul 15, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jul 12, 2024 | 129.00 | 130.00 | 130.00 | 129.00 | 129.00 | 3,850 |
| Jul 11, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jul 10, 2024 | 129.00 | 129.80 | 129.00 | 129.00 | 129.00 | 43,699 |
| Jul 09, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jul 08, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jul 05, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jul 04, 2024 | 129.00 | 129.90 | 127.00 | 129.00 | 129.00 | 24,961 |
| Jul 03, 2024 | 129.00 | 129.90 | 129.90 | 129.00 | 129.00 | 5,324 |
| Jul 02, 2024 | 129.00 | 129.90 | 129.90 | 129.00 | 129.00 | 7,795 |
| Jul 01, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jun 28, 2024 | 129.00 | 127.00 | 127.00 | 129.00 | 129.00 | 4,265 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.