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
04/11/2021 0.22 0.21 0.22 142 4 657
03/11/2021 0.22 0.21 0.22 3,840 16 17,488
01/11/2021 0.22 0.21 0.22 6,597 14 30,033
31/10/2021 0.22 0.21 0.22 7,936 39 36,345
28/10/2021 0.21 0.21 0.21 2,104 6 10,021
27/10/2021 0.22 0.20 0.22 366 5 1,783
26/10/2021 0.21 0.21 0.21 10,822 23 51,534
25/10/2021 0.22 0.22 0.22 44 2 200
21/10/2021 0.23 0.22 0.23 320 5 1,444
18/10/2021 0.23 0.22 0.23 486 5 2,200
17/10/2021 0.23 0.21 0.23 370 5 1,738
14/10/2021 0.22 0.22 0.22 770 4 3,500
13/10/2021 0.23 0.22 0.23 673 6 3,044
10/10/2021 0.23 0.22 0.23 266 2 1,200
07/10/2021 0.23 0.21 0.23 2,553 4 11,661
06/10/2021 0.22 0.22 0.22 4,114 17 18,700
05/10/2021 0.23 0.22 0.23 233 2 1,050
04/10/2021 0.23 0.22 0.23 332 3 1,500
03/10/2021 0.23 0.22 0.22 987 9 4,478
30/09/2021 0.23 0.22 0.23 325 5 1,422
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/05/2010 0.38 0.35 0.35 1,739,995 696 4,806,597
16/05/2010 0.41 0.37 0.37 2,581,728 1,162 6,636,446
09/05/2010 0.46 0.40 0.42 6,562,185 1,925 15,152,286
02/05/2010 0.48 0.41 0.42 4,935,248 1,561 11,028,659
25/04/2010 0.48 0.41 0.46 6,925,843 2,181 15,413,570
18/04/2010 0.49 0.39 0.41 5,050,686 1,654 11,834,777
11/04/2010 0.52 0.47 0.48 16,407,051 4,157 33,067,418
04/04/2010 0.46 0.38 0.46 3,003,561 959 7,395,049
28/03/2010 0.38 0.34 0.38 3,327,039 1,185 9,162,906
21/03/2010 0.38 0.34 0.34 2,984,961 1,288 8,148,611
14/03/2010 0.37 0.33 0.37 3,910,343 1,411 11,283,702
07/03/2010 0.34 0.30 0.34 1,681,279 1,035 5,159,466
28/02/2010 0.31 0.27 0.31 880,342 417 2,944,153
21/02/2010 0.27 0.24 0.26 317,495 404 1,244,810
14/02/2010 0.27 0.24 0.24 223,442 650 868,006
07/02/2010 0.29 0.25 0.27 533,624 435 1,965,648
31/01/2010 0.31 0.25 0.25 820,502 566 2,918,096
24/01/2010 0.32 0.29 0.30 621,444 556 2,095,223
17/01/2010 0.33 0.31 0.31 297,012 416 937,831
10/01/2010 0.34 0.31 0.32 544,313 693 1,707,653
Download Table