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
28/11/2023 0.29 0.28 0.29 529 5 1,876
27/11/2023 0.29 0.28 0.29 612 8 2,178
26/11/2023 0.29 0.28 0.29 295 5 1,055
23/11/2023 0.28 0.28 0.28 1,470 4 5,250
22/11/2023 0.29 0.28 0.29 5,798 11 20,707
21/11/2023 0.29 0.28 0.29 383 7 1,367
20/11/2023 0.29 0.28 0.29 5,571 19 19,896
19/11/2023 0.28 0.28 0.28 172 4 615
16/11/2023 0.28 0.27 0.28 1,969 8 7,288
15/11/2023 0.28 0.27 0.28 424 7 1,569
14/11/2023 0.28 0.27 0.28 505 8 1,870
13/11/2023 0.27 0.27 0.27 1,029 10 3,810
12/11/2023 0.27 0.27 0.27 201 5 746
09/11/2023 0.28 0.27 0.27 4,347 12 16,072
08/11/2023 0.27 0.27 0.27 33 1 122
07/11/2023 0.28 0.27 0.27 1,469 7 5,440
06/11/2023 0.27 0.27 0.27 270 2 1,000
05/11/2023 0.28 0.27 0.28 66 4 235
02/11/2023 0.28 0.27 0.27 5,742 8 21,222
01/11/2023 0.29 0.28 0.28 544 7 1,936
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/07/2018 0.32 0.31 0.32 11,424 24 36,414
15/07/2018 0.32 0.30 0.31 6,600 21 21,286
08/07/2018 0.33 0.32 0.33 3,107 14 9,500
01/07/2018 0.34 0.33 0.33 6,788 21 20,341
24/06/2018 0.35 0.33 0.34 11,148 41 32,525
17/06/2018 0.36 0.35 0.36 8,496 24 23,824
10/06/2018 0.36 0.34 0.36 5,109 18 14,817
03/06/2018 0.34 0.33 0.34 1,073 15 3,199
27/05/2018 0.35 0.34 0.35 1,262 16 3,675
20/05/2018 0.35 0.34 0.35 3,048 13 8,750
13/05/2018 0.36 0.35 0.36 14,613 37 41,372
06/05/2018 0.39 0.37 0.37 48,082 41 126,865
29/04/2018 0.41 0.39 0.40 12,418 36 31,400
22/04/2018 0.43 0.41 0.41 35,863 50 84,570
15/04/2018 0.43 0.41 0.43 57,187 56 136,618
08/04/2018 0.43 0.41 0.41 22,304 39 52,830
01/04/2018 0.44 0.42 0.42 79,629 57 186,911
25/03/2018 0.45 0.42 0.44 102,034 107 234,088
18/03/2018 0.46 0.44 0.44 119,800 94 267,203
11/03/2018 0.45 0.41 0.45 105,491 82 246,445
Download Table