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
08/12/2021 0.20 0.20 0.20 811 5 4,053
06/12/2021 0.21 0.20 0.21 2,042 4 10,200
05/12/2021 0.21 0.20 0.21 51 2 246
02/12/2021 0.21 0.20 0.21 2,208 4 10,525
01/12/2021 0.21 0.20 0.21 5,933 20 29,652
30/11/2021 0.20 0.20 0.20 10,923 19 54,616
29/11/2021 0.21 0.20 0.21 260 5 1,284
28/11/2021 0.21 0.21 0.21 357 3 1,700
25/11/2021 0.22 0.21 0.22 2,612 14 12,397
24/11/2021 0.22 0.21 0.22 1,448 10 6,892
23/11/2021 0.22 0.21 0.22 244 6 1,158
22/11/2021 0.22 0.21 0.22 2,971 12 13,641
21/11/2021 0.22 0.21 0.22 1,035 11 4,898
17/11/2021 0.22 0.21 0.22 3,910 10 18,609
15/11/2021 0.22 0.21 0.22 179 4 822
14/11/2021 0.22 0.21 0.22 2,879 11 13,700
10/11/2021 0.22 0.21 0.22 91 3 422
09/11/2021 0.21 0.21 0.21 93 3 444
08/11/2021 0.22 0.21 0.22 1,220 3 5,800
07/11/2021 0.22 0.21 0.22 14,713 28 70,050
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/10/2010 0.30 0.28 0.29 308,308 313 1,069,525
03/10/2010 0.31 0.29 0.29 739,593 478 2,479,115
26/09/2010 0.32 0.29 0.29 772,105 645 2,569,303
19/09/2010 0.33 0.31 0.32 696,490 502 2,167,767
13/09/2010 0.36 0.32 0.33 2,937,879 1,216 8,619,948
05/09/2010 0.36 0.33 0.35 1,461,796 641 4,233,292
29/08/2010 0.35 0.33 0.34 718,333 436 2,114,242
22/08/2010 0.35 0.33 0.35 421,416 333 1,232,448
15/08/2010 0.35 0.33 0.34 982,196 447 2,919,645
08/08/2010 0.36 0.34 0.35 1,151,914 529 3,304,032
01/08/2010 0.36 0.34 0.34 1,651,434 802 4,711,247
25/07/2010 0.37 0.34 0.35 2,938,447 909 8,290,556
18/07/2010 0.37 0.34 0.35 3,797,744 1,215 10,636,155
11/07/2010 0.36 0.32 0.35 2,427,386 935 7,069,063
04/07/2010 0.31 0.29 0.31 1,003,079 517 3,314,755
27/06/2010 0.32 0.29 0.31 565,945 444 1,880,162
20/06/2010 0.32 0.28 0.32 876,166 547 2,839,339
13/06/2010 0.32 0.28 0.29 846,113 523 2,799,563
06/06/2010 0.33 0.31 0.31 783,594 515 2,461,495
30/05/2010 0.36 0.31 0.33 1,416,449 681 4,221,057
Download Table