EJF Investments Limited (LON:EJF0)
London · Delayed Price · Currency is GBP · Price in GBX 139.00
+1.00 (0.72%)
Inactive · Last trade price on May 12, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 138.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| May 9, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| May 8, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| May 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| May 6, 2025 | 138.00 | 138.08 | 138.08 | 138.00 | 138.00 | - | 100 |
| May 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| May 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Apr 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Apr 29, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Apr 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 22,693 |
| Apr 25, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Apr 24, 2025 | 138.00 | 136.75 | 136.00 | 138.00 | 138.00 | - | 7,000 |
| Apr 23, 2025 | 138.00 | 136.38 | 136.00 | 138.00 | 138.00 | - | 16,000 |
| Apr 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Apr 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Apr 16, 2025 | 138.00 | 136.50 | 136.00 | 138.00 | 138.00 | - | 37,600 |
| Apr 15, 2025 | 137.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Apr 14, 2025 | 137.00 | 136.02 | 136.02 | 137.00 | 137.00 | - | 5,009 |
| Apr 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Apr 10, 2025 | 136.50 | 139.00 | 135.00 | 137.00 | 137.00 | 0.37% | 22,240 |
| Apr 9, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Apr 8, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Apr 7, 2025 | 136.00 | 137.00 | 137.00 | 136.50 | 136.50 | 0.37% | 7,270 |
| Apr 4, 2025 | 136.00 | 136.40 | 136.00 | 136.00 | 136.00 | - | 20,950 |
| Apr 3, 2025 | 136.00 | 136.00 | 135.70 | 136.00 | 136.00 | - | 14,000 |
| Apr 2, 2025 | 136.00 | 136.35 | 135.65 | 136.00 | 136.00 | - | 10,000 |
| Apr 1, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Mar 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 10,236 |
| Mar 28, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Mar 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Mar 26, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Mar 25, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Mar 24, 2025 | 135.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | 1,931 |
| Mar 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Mar 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Mar 19, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Mar 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.37% | - |
| Mar 17, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Mar 14, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Mar 13, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | 11,150 |
| Mar 12, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Mar 11, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Mar 10, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Mar 7, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Mar 6, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | 31,077 |
| Mar 5, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Mar 4, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Mar 3, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |
| Feb 28, 2025 | 134.50 | 133.96 | 133.96 | 134.50 | 134.50 | - | 13,500 |
| Feb 27, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - | - |