Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.35
Last Closing0.34
No. of Transactions16
SectorDiversified Financial Services
Low Price0.34
Opening Price0.34
No. of Shares6,222
Div0.00
Change0.01
Closing Price0.35
Average Price0.34
P/EN
Value Traded2,116

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2025 0.29 0.29 0.29 124 3 429
23/09/2025 0.29 0.28 0.28 2,591 5 9,252
22/09/2025 0.29 0.29 0.29 1,059 5 3,650
21/09/2025 0.30 0.30 0.30 62 8 205
18/09/2025 0.31 0.30 0.31 634 4 2,110
17/09/2025 0.31 0.29 0.31 699 9 2,336
16/09/2025 0.30 0.29 0.30 192 7 663
15/09/2025 0.31 0.30 0.30 383 10 1,275
14/09/2025 0.32 0.30 0.31 457 18 1,473
11/09/2025 0.31 0.31 0.31 2,648 11 8,542
10/09/2025 0.30 0.28 0.30 168,451 25 561,718
09/09/2025 0.29 0.28 0.29 83 6 296
08/09/2025 0.29 0.28 0.29 1,069 14 3,709
07/09/2025 0.29 0.28 0.29 6,169 28 22,027
03/09/2025 0.28 0.28 0.28 78 3 280
02/09/2025 0.29 0.28 0.28 458 16 1,632
01/09/2025 0.28 0.28 0.28 1,203 14 4,297
31/08/2025 0.28 0.28 0.28 107 5 382
28/08/2025 0.29 0.27 0.29 3,935 21 13,815
27/08/2025 0.29 0.28 0.28 141 6 504
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2025 0.28 0.27 0.27 260 5 944
18/05/2025 0.28 0.27 0.27 411 8 1,524
11/05/2025 0.27 0.27 0.27 28,758 22 106,512
27/04/2025 0.28 0.27 0.28 203 5 733
20/04/2025 0.27 0.27 0.27 561 7 2,078
13/04/2025 0.27 0.27 0.27 3,085 15 11,425
06/04/2025 0.27 0.27 0.27 1,702 18 6,303
23/03/2025 0.27 0.27 0.27 178 7 661
16/03/2025 0.27 0.27 0.27 3,079 15 11,405
09/03/2025 0.27 0.27 0.27 361 7 1,336
02/03/2025 0.27 0.27 0.27 657 7 2,434
23/02/2025 0.27 0.27 0.27 981 7 3,635
16/02/2025 0.27 0.27 0.27 1,062 16 3,935
09/02/2025 0.27 0.27 0.27 947 12 3,507
02/02/2025 0.27 0.27 0.27 4,326 13 16,024
26/01/2025 0.28 0.27 0.27 8,543 13 31,634
19/01/2025 0.28 0.27 0.27 910 14 3,369
12/01/2025 0.27 0.27 0.27 2,037 23 7,543
05/01/2025 0.27 0.26 0.27 1,942 18 7,251
29/12/2024 0.27 0.27 0.27 1,019 4 3,774
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 0.29 0.27 0.28 34,153 90 125,961
03/12/2023 0.29 0.27 0.29 20,253 97 72,641
01/11/2023 0.29 0.27 0.29 31,608 149 114,889
01/10/2023 0.31 0.27 0.29 51,596 362 181,649
03/09/2023 0.33 0.25 0.31 89,724 198 294,563
01/08/2023 0.27 0.25 0.25 32,171 107 125,132
02/07/2023 0.27 0.25 0.26 19,913 80 76,730
04/06/2023 0.26 0.25 0.25 33,884 79 130,828
01/05/2023 0.27 0.25 0.26 109,480 74 422,224
02/04/2023 0.27 0.25 0.25 197,025 52 758,061
01/03/2023 0.27 0.25 0.26 195,448 82 752,981
01/02/2023 0.27 0.25 0.26 191,043 62 734,975
02/01/2023 0.27 0.24 0.27 88,941 109 360,180
01/12/2022 0.25 0.24 0.24 31,723 69 131,709
01/11/2022 0.25 0.24 0.24 6,797 33 28,252
02/10/2022 0.25 0.24 0.24 22,396 83 93,270
01/09/2022 0.25 0.24 0.25 9,215 92 38,284
01/08/2022 0.26 0.24 0.25 125,187 149 501,370
03/07/2022 0.25 0.23 0.24 45,170 156 187,916
01/06/2022 0.27 0.23 0.25 389,424 208 1,560,357
Download Table