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
27/12/2022 0.24 0.24 0.24 150 3 623
26/12/2022 0.24 0.24 0.24 4,117 8 17,154
22/12/2022 0.25 0.24 0.25 221 2 900
21/12/2022 0.25 0.24 0.25 2,776 15 11,138
20/12/2022 0.24 0.24 0.24 20,532 20 85,550
18/12/2022 0.24 0.24 0.24 60 2 252
11/12/2022 0.24 0.24 0.24 373 4 1,556
08/12/2022 0.24 0.24 0.24 400 4 1,666
07/12/2022 0.25 0.25 0.25 63 1 250
06/12/2022 0.24 0.24 0.24 1,320 4 5,500
04/12/2022 0.25 0.25 0.25 13 2 50
01/12/2022 0.25 0.24 0.25 1,699 4 7,070
29/11/2022 0.24 0.24 0.24 60 1 250
28/11/2022 0.24 0.24 0.24 127 2 530
27/11/2022 0.24 0.24 0.24 79 2 329
24/11/2022 0.24 0.24 0.24 96 1 400
23/11/2022 0.24 0.24 0.24 125 4 521
20/11/2022 0.25 0.24 0.24 672 4 2,794
16/11/2022 0.25 0.24 0.25 74 2 300
14/11/2022 0.25 0.24 0.25 147 2 600
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/01/2015 0.41 0.39 0.41 111,338 106 281,121
18/01/2015 0.41 0.40 0.41 85,881 67 214,134
12/01/2015 0.42 0.40 0.41 9,426 34 23,224
04/01/2015 0.41 0.40 0.40 8,518 32 20,936
28/12/2014 0.42 0.39 0.41 690,881 145 1,678,432
21/12/2014 0.40 0.39 0.40 42,310 42 106,935
14/12/2014 0.41 0.39 0.40 382,174 101 962,430
07/12/2014 0.40 0.39 0.40 102,125 83 255,635
30/11/2014 0.42 0.40 0.40 89,709 69 223,504
23/11/2014 0.43 0.40 0.41 357,662 180 868,411
16/11/2014 0.42 0.40 0.40 99,514 97 242,721
09/11/2014 0.44 0.41 0.41 232,051 204 547,375
02/11/2014 0.43 0.41 0.41 112,229 115 269,055
26/10/2014 0.44 0.40 0.43 379,896 277 890,088
19/10/2014 0.41 0.39 0.40 75,514 64 188,550
12/10/2014 0.42 0.39 0.41 111,016 95 277,998
08/10/2014 0.41 0.41 0.41 10,282 21 25,079
28/09/2014 0.41 0.40 0.41 106,425 131 261,373
21/09/2014 0.43 0.42 0.42 207,618 104 494,324
14/09/2014 0.43 0.42 0.42 186,061 79 442,909
Download Table