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 |
|---|---|---|---|---|---|---|
| 11/08/2024 | 0.29 | 0.29 | 0.29 | 131 | 4 | 450 |
| 01/08/2024 | 0.30 | 0.29 | 0.30 | 503 | 4 | 1,735 |
| 25/07/2024 | 0.30 | 0.28 | 0.30 | 77 | 2 | 272 |
| 24/07/2024 | 0.29 | 0.28 | 0.29 | 2,893 | 9 | 10,000 |
| 22/07/2024 | 0.29 | 0.27 | 0.29 | 192 | 5 | 707 |
| 21/07/2024 | 0.28 | 0.28 | 0.28 | 140 | 2 | 500 |
| 17/07/2024 | 0.28 | 0.28 | 0.28 | 132 | 1 | 473 |
| 16/07/2024 | 0.28 | 0.28 | 0.28 | 186 | 5 | 666 |
| 15/07/2024 | 0.28 | 0.28 | 0.28 | 12 | 1 | 43 |
| 14/07/2024 | 0.28 | 0.28 | 0.28 | 124 | 5 | 444 |
| 10/07/2024 | 0.28 | 0.28 | 0.28 | 962 | 10 | 3,434 |
| 09/07/2024 | 0.28 | 0.28 | 0.28 | 560 | 2 | 2,000 |
| 08/07/2024 | 0.27 | 0.27 | 0.27 | 990 | 4 | 3,667 |
| 03/07/2024 | 0.29 | 0.28 | 0.28 | 283 | 4 | 1,003 |
| 02/07/2024 | 0.28 | 0.28 | 0.28 | 139 | 3 | 497 |
| 01/07/2024 | 0.29 | 0.28 | 0.29 | 176 | 5 | 628 |
| 27/06/2024 | 0.29 | 0.28 | 0.29 | 746 | 4 | 2,664 |
| 13/06/2024 | 0.29 | 0.28 | 0.29 | 31 | 2 | 111 |
| 11/06/2024 | 0.28 | 0.28 | 0.28 | 1,424 | 11 | 5,084 |
| 10/06/2024 | 0.27 | 0.27 | 0.27 | 465 | 4 | 1,722 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/01/2021 | 0.24 | 0.22 | 0.23 | 14,370 | 39 | 63,029 |
| 17/01/2021 | 0.24 | 0.23 | 0.23 | 5,499 | 21 | 23,882 |
| 10/01/2021 | 0.25 | 0.23 | 0.24 | 95,428 | 106 | 389,644 |
| 03/01/2021 | 0.24 | 0.21 | 0.24 | 29,876 | 55 | 130,054 |
| 27/12/2020 | 0.22 | 0.20 | 0.22 | 3,238 | 34 | 15,820 |
| 13/12/2020 | 0.22 | 0.21 | 0.22 | 3,290 | 13 | 15,633 |
| 06/12/2020 | 0.22 | 0.21 | 0.21 | 7,882 | 23 | 37,472 |
| 29/11/2020 | 0.23 | 0.21 | 0.23 | 35,723 | 47 | 163,495 |
| 22/11/2020 | 0.22 | 0.20 | 0.22 | 11,687 | 42 | 55,742 |
| 15/11/2020 | 0.21 | 0.20 | 0.21 | 3,783 | 25 | 18,905 |
| 08/11/2020 | 0.21 | 0.20 | 0.21 | 1,078 | 11 | 5,386 |
| 01/11/2020 | 0.21 | 0.20 | 0.21 | 8,660 | 30 | 43,296 |
| 25/10/2020 | 0.21 | 0.20 | 0.21 | 4,900 | 14 | 24,392 |
| 18/10/2020 | 0.22 | 0.20 | 0.21 | 2,622 | 20 | 12,482 |
| 11/10/2020 | 0.22 | 0.21 | 0.21 | 3,702 | 23 | 17,626 |
| 04/10/2020 | 0.23 | 0.21 | 0.22 | 44,009 | 81 | 198,119 |
| 27/09/2020 | 0.22 | 0.19 | 0.22 | 99,131 | 98 | 487,727 |
| 20/09/2020 | 0.21 | 0.21 | 0.21 | 5,092 | 10 | 24,248 |
| 13/09/2020 | 0.22 | 0.21 | 0.21 | 6,284 | 28 | 28,747 |
| 06/09/2020 | 0.23 | 0.21 | 0.21 | 10,972 | 61 | 49,982 |