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
29/07/2025 0.29 0.28 0.29 189 5 654
28/07/2025 0.29 0.28 0.29 3,207 15 11,067
27/07/2025 0.30 0.29 0.29 39,736 17 137,020
24/07/2025 0.29 0.28 0.29 2,500 10 8,927
23/07/2025 0.29 0.28 0.29 588 9 2,062
22/07/2025 0.29 0.28 0.29 586 6 2,023
21/07/2025 0.29 0.28 0.29 4,856 15 17,033
20/07/2025 0.29 0.29 0.29 303 6 1,045
17/07/2025 0.30 0.29 0.30 3,512 10 12,112
16/07/2025 0.29 0.28 0.29 914 4 3,214
15/07/2025 0.29 0.29 0.29 80 3 276
14/07/2025 0.30 0.29 0.30 1,066 6 3,572
10/07/2025 0.30 0.29 0.30 445 6 1,534
09/07/2025 0.30 0.30 0.30 155 4 516
08/07/2025 0.29 0.29 0.29 102 1 350
07/07/2025 0.29 0.29 0.29 668 7 2,302
06/07/2025 0.28 0.28 0.28 23 2 82
03/07/2025 0.29 0.27 0.29 2,962 17 10,602
02/07/2025 0.28 0.27 0.28 85 2 315
01/07/2025 0.27 0.27 0.27 3,840 5 14,222
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2024 0.30 0.29 0.30 503 4 1,735
21/07/2024 0.30 0.27 0.30 3,301 18 11,479
14/07/2024 0.28 0.28 0.28 455 12 1,626
08/07/2024 0.28 0.27 0.28 2,512 16 9,101
30/06/2024 0.29 0.28 0.28 598 12 2,128
23/06/2024 0.29 0.28 0.29 746 4 2,664
10/06/2024 0.29 0.27 0.29 1,920 17 6,917
02/06/2024 0.28 0.27 0.28 468 10 1,725
26/05/2024 0.28 0.27 0.28 1,896 21 6,852
19/05/2024 0.27 0.27 0.27 2,598 11 9,622
12/05/2024 0.28 0.27 0.27 4,303 23 15,929
05/05/2024 0.28 0.27 0.27 6,477 25 23,980
28/04/2024 0.27 0.27 0.27 976 8 3,614
21/04/2024 0.27 0.27 0.27 44,733 37 165,677
14/04/2024 0.27 0.27 0.27 5,541 6 20,522
07/04/2024 0.27 0.27 0.27 558 1 2,068
31/03/2024 0.27 0.27 0.27 254 4 941
24/03/2024 0.27 0.27 0.27 6,111 7 22,634
17/03/2024 0.28 0.27 0.28 70,044 8 259,422
10/03/2024 0.28 0.27 0.27 6,753 15 25,001
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2020 0.23 0.19 0.21 107,967 180 529,369
04/08/2020 0.23 0.19 0.22 22,585 125 107,852
01/07/2020 0.21 0.17 0.19 1,122,732 128 5,905,894
01/06/2020 0.20 0.17 0.18 5,555 36 29,700
10/05/2020 0.20 0.18 0.20 3,255 34 17,682
01/03/2020 0.22 0.18 0.20 16,539 59 82,699
02/02/2020 0.22 0.20 0.22 86,877 127 413,401
02/01/2020 0.24 0.21 0.22 26,142 138 119,529
01/12/2019 0.26 0.22 0.24 29,998 166 123,655
03/11/2019 0.30 0.22 0.26 599,745 532 2,430,516
01/10/2019 0.24 0.19 0.22 362,381 256 1,806,591
01/09/2019 0.25 0.21 0.23 447,868 189 2,022,205
01/08/2019 0.26 0.23 0.23 14,861 49 61,085
01/07/2019 0.28 0.24 0.25 20,915 109 79,497
02/06/2019 0.27 0.23 0.27 14,355 69 56,775
01/05/2019 0.25 0.21 0.23 18,165 66 78,267
01/04/2019 0.25 0.24 0.24 21,103 81 85,816
03/03/2019 0.25 0.24 0.25 10,561 76 42,751
03/02/2019 0.26 0.24 0.24 24,964 73 101,866
02/01/2019 0.32 0.26 0.26 13,833 34 49,559
Download Table