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
10/11/2022 0.24 0.24 0.24 2,933 5 12,222
09/11/2022 0.24 0.24 0.24 144 2 600
07/11/2022 0.25 0.24 0.25 1,034 5 4,262
03/11/2022 0.24 0.24 0.24 53 1 222
01/11/2022 0.24 0.24 0.24 1,253 2 5,222
31/10/2022 0.24 0.24 0.24 486 3 2,024
30/10/2022 0.24 0.24 0.24 1,204 4 5,016
26/10/2022 0.25 0.24 0.25 311 5 1,280
25/10/2022 0.24 0.24 0.24 724 3 3,016
24/10/2022 0.25 0.24 0.25 129 7 530
20/10/2022 0.25 0.24 0.25 101 5 409
19/10/2022 0.24 0.24 0.24 590 3 2,460
18/10/2022 0.24 0.24 0.24 5,263 10 21,930
17/10/2022 0.25 0.24 0.25 113 2 462
16/10/2022 0.24 0.24 0.24 53 1 222
13/10/2022 0.24 0.24 0.24 280 1 1,167
11/10/2022 0.24 0.24 0.24 1,092 11 4,548
10/10/2022 0.24 0.24 0.24 2,172 8 9,050
09/10/2022 0.24 0.24 0.24 773 8 3,221
06/10/2022 0.24 0.24 0.24 8,160 3 34,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/09/2014 0.43 0.42 0.42 135,900 111 319,582
31/08/2014 0.45 0.42 0.44 746,851 188 1,752,486
24/08/2014 0.43 0.42 0.42 101,389 89 240,488
17/08/2014 0.43 0.42 0.43 49,518 104 117,778
10/08/2014 0.43 0.41 0.43 377,516 169 899,482
03/08/2014 0.45 0.41 0.42 389,151 249 913,059
27/07/2014 0.45 0.44 0.45 4,598 7 10,325
20/07/2014 0.46 0.44 0.45 136,442 111 303,211
13/07/2014 0.48 0.45 0.45 222,124 181 486,622
06/07/2014 0.49 0.45 0.48 720,370 362 1,532,289
08/06/2014 0.22 0.20 0.22 514,862 201 2,447,752
01/06/2014 0.22 0.21 0.21 207,824 133 988,249
26/05/2014 0.22 0.21 0.21 216,213 85 1,028,348
18/05/2014 0.22 0.21 0.21 251,380 154 1,196,572
11/05/2014 0.22 0.21 0.21 90,636 113 429,279
04/05/2014 0.22 0.20 0.21 266,248 164 1,261,473
27/04/2014 0.22 0.21 0.21 135,136 105 640,600
20/04/2014 0.23 0.21 0.22 1,013,111 267 4,695,131
13/04/2014 0.22 0.20 0.22 1,513,654 421 7,231,803
06/04/2014 0.20 0.19 0.20 862,274 293 4,435,767
Download Table