FIRST JORDAN INVESTMENT COMPANY PLC Historical
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 |
|---|---|---|---|---|---|---|
| 27/10/2024 | 0.27 | 0.27 | 0.27 | 3,059 | 4 | 11,331 |
| 24/10/2024 | 0.28 | 0.27 | 0.28 | 135 | 3 | 501 |
| 22/10/2024 | 0.27 | 0.27 | 0.27 | 283 | 5 | 1,048 |
| 20/10/2024 | 0.28 | 0.27 | 0.28 | 198 | 2 | 732 |
| 17/10/2024 | 0.27 | 0.27 | 0.27 | 107 | 2 | 397 |
| 16/10/2024 | 0.27 | 0.27 | 0.27 | 60 | 1 | 222 |
| 14/10/2024 | 0.27 | 0.27 | 0.27 | 153 | 1 | 567 |
| 09/10/2024 | 0.28 | 0.27 | 0.28 | 27 | 2 | 98 |
| 08/10/2024 | 0.27 | 0.27 | 0.27 | 60 | 1 | 222 |
| 07/10/2024 | 0.27 | 0.27 | 0.27 | 121 | 2 | 449 |
| 06/10/2024 | 0.27 | 0.27 | 0.27 | 675 | 3 | 2,500 |
| 03/10/2024 | 0.28 | 0.27 | 0.28 | 63 | 2 | 232 |
| 02/10/2024 | 0.27 | 0.27 | 0.27 | 60 | 1 | 222 |
| 01/10/2024 | 0.27 | 0.27 | 0.27 | 401 | 4 | 1,486 |
| 29/09/2024 | 0.28 | 0.28 | 0.28 | 1 | 1 | 5 |
| 26/09/2024 | 0.27 | 0.27 | 0.27 | 469 | 4 | 1,736 |
| 25/09/2024 | 0.27 | 0.27 | 0.27 | 1,554 | 5 | 5,756 |
| 24/09/2024 | 0.27 | 0.27 | 0.27 | 269 | 3 | 995 |
| 23/09/2024 | 0.27 | 0.27 | 0.27 | 680 | 6 | 2,520 |
| 22/09/2024 | 0.27 | 0.27 | 0.27 | 1,137 | 4 | 4,212 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/10/2021 | 0.22 | 0.21 | 0.22 | 18,515 | 73 | 84,523 |
| 24/10/2021 | 0.22 | 0.20 | 0.21 | 13,336 | 36 | 63,538 |
| 17/10/2021 | 0.23 | 0.21 | 0.23 | 1,176 | 15 | 5,382 |
| 10/10/2021 | 0.23 | 0.22 | 0.22 | 1,709 | 12 | 7,744 |
| 03/10/2021 | 0.23 | 0.21 | 0.23 | 8,219 | 35 | 37,389 |
| 26/09/2021 | 0.24 | 0.20 | 0.23 | 54,763 | 126 | 239,112 |
| 19/09/2021 | 0.22 | 0.20 | 0.21 | 71,921 | 145 | 339,697 |
| 12/09/2021 | 0.21 | 0.20 | 0.21 | 9,229 | 47 | 44,083 |
| 05/09/2021 | 0.22 | 0.20 | 0.21 | 47,456 | 80 | 234,715 |
| 29/08/2021 | 0.22 | 0.20 | 0.22 | 2,925 | 33 | 13,850 |
| 22/08/2021 | 0.21 | 0.20 | 0.21 | 9,141 | 42 | 45,624 |
| 15/08/2021 | 0.22 | 0.21 | 0.21 | 5,692 | 36 | 26,925 |
| 08/08/2021 | 0.22 | 0.21 | 0.21 | 3,846 | 28 | 18,183 |
| 01/08/2021 | 0.22 | 0.21 | 0.21 | 1,621 | 25 | 7,602 |
| 25/07/2021 | 0.23 | 0.21 | 0.22 | 4,390 | 53 | 20,284 |
| 18/07/2021 | 0.23 | 0.22 | 0.22 | 443 | 3 | 2,000 |
| 11/07/2021 | 0.24 | 0.23 | 0.23 | 2,794 | 21 | 12,118 |
| 04/07/2021 | 0.24 | 0.23 | 0.23 | 2,448 | 16 | 10,579 |
| 27/06/2021 | 0.26 | 0.24 | 0.24 | 27,491 | 60 | 110,564 |
| 20/06/2021 | 0.26 | 0.22 | 0.26 | 53,011 | 116 | 213,062 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2008 | 0.81 | 0.64 | 0.74 | 5,106,159 | 1,721 | 6,806,186 |
| 02/11/2008 | 0.81 | 0.59 | 0.68 | 1,706,186 | 1,934 | 2,500,592 |
| 05/10/2008 | 1.02 | 0.69 | 0.75 | 2,547,853 | 2,071 | 2,869,041 |
| 01/09/2008 | 1.07 | 0.99 | 1.04 | 1,918,293 | 1,687 | 1,856,347 |
| 03/08/2008 | 1.12 | 1.03 | 1.07 | 4,500,919 | 3,396 | 4,174,380 |
| 01/07/2008 | 1.14 | 1.01 | 1.10 | 10,282,506 | 6,901 | 9,510,167 |
| 01/06/2008 | 1.19 | 1.04 | 1.05 | 9,510,280 | 6,739 | 8,641,073 |
| 04/05/2008 | 1.07 | 0.98 | 1.05 | 4,764,227 | 4,598 | 4,644,540 |
| 01/04/2008 | 1.08 | 1.02 | 1.02 | 11,033,125 | 4,567 | 10,554,593 |
| 02/03/2008 | 1.09 | 1.04 | 1.07 | 8,731,553 | 5,937 | 8,227,988 |
| 02/02/2008 | 1.13 | 1.06 | 1.07 | 9,586,907 | 6,057 | 8,813,638 |
| 02/01/2008 | 1.18 | 1.07 | 1.10 | 10,453,724 | 6,666 | 9,297,113 |
| 02/12/2007 | 1.20 | 1.14 | 1.17 | 14,419,824 | 7,149 | 12,312,765 |
| 01/11/2007 | 1.25 | 1.11 | 1.19 | 50,767,311 | 32,540 | 42,253,118 |