Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ellington Finan (EFC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 13.58 13.60 13.50 13.58 30,589
9th Jul 2026 (Thu) 13.505 13.62 13.43 13.53 99,903
8th Jul 2026 (Wed) 13.45 13.50 13.39 13.42 65,964
7th Jul 2026 (Tue) 13.59 13.645 13.43 13.48 56,320
6th Jul 2026 (Mon) 13.52 13.59 13.445 13.58 77,519
3rd Jul 2026 (Fri) 13.60 13.60 13.47 13.47 0
2nd Jul 2026 (Thu) 13.60 13.60 13.41 13.47 50,251
1st Jul 2026 (Wed) 13.615 13.695 13.525 13.52 86,696
30th Jun 2026 (Tue) 13.51 13.68 13.51 13.61 118,157
29th Jun 2026 (Mon) 13.57 13.695 13.485 13.67 105,779
26th Jun 2026 (Fri) 13.665 13.725 13.56 13.57 83,901
25th Jun 2026 (Thu) 13.67 13.81 13.63 13.65 57,704
24th Jun 2026 (Wed) 13.555 13.73 13.555 13.65 84,423
23rd Jun 2026 (Tue) 13.27 13.525 13.24 13.49 78,911
22nd Jun 2026 (Mon) 13.41 13.525 13.27 13.30 73,946
19th Jun 2026 (Fri) 13.47 13.47 13.35 13.44 144,119
18th Jun 2026 (Thu) 13.47 13.47 13.35 13.44 144,119
17th Jun 2026 (Wed) 13.565 13.565 13.345 13.42 84,293
16th Jun 2026 (Tue) 13.61 13.78 13.60 13.67 70,230
15th Jun 2026 (Mon) 13.75 13.77 13.565 13.59 86,512
12th Jun 2026 (Fri) 13.72 13.745 13.66 13.68 72,203
11th Jun 2026 (Thu) 13.70 13.73 13.59 13.63 57,622
10th Jun 2026 (Wed) 13.625 13.72 13.59 13.61 69,187
9th Jun 2026 (Tue) 13.49 13.64 13.49 13.59 65,759
8th Jun 2026 (Mon) 13.59 13.61 13.38 13.38 63,109
5th Jun 2026 (Fri) 13.52 13.60 13.50 13.55 48,084
4th Jun 2026 (Thu) 13.45 13.57 13.45 13.52 34,843
3rd Jun 2026 (Wed) 13.51 13.585 13.345 13.36 59,162
2nd Jun 2026 (Tue) 13.42 13.61 13.42 13.60 95,083
1st Jun 2026 (Mon) 13.43 13.54 13.385 13.43 47,653
29th May 2026 (Fri) 13.42 13.635 13.42 13.57 64,327
28th May 2026 (Thu) 13.57 13.61 13.46 13.59 147,368
27th May 2026 (Wed) 13.65 13.725 13.59 13.60 84,362
26th May 2026 (Tue) 13.53 13.605 13.50 13.59 65,450
25th May 2026 (Mon) 13.60 13.63 13.46 13.49 53,062
22nd May 2026 (Fri) 13.60 13.63 13.46 13.49 53,062
21st May 2026 (Thu) 13.42 13.61 13.37 13.57 99,155
20th May 2026 (Wed) 13.37 13.53 13.31 13.50 69,272
19th May 2026 (Tue) 13.25 13.44 13.23 13.35 31,106
18th May 2026 (Mon) 13.33 13.47 13.305 13.33 58,878
15th May 2026 (Fri) 13.38 13.38 13.28 13.33 47,320
14th May 2026 (Thu) 13.49 13.52 13.44 13.46 40,698
13th May 2026 (Wed) 13.425 13.46 13.345 13.41 35,551
12th May 2026 (Tue) 13.39 13.55 13.34 13.48 61,726
11th May 2026 (Mon) 13.59 13.59 13.415 13.46 63,978
FTSE 100 Latest
Value10,497.29
Change24.84