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
29/07/2021 0.22 0.22 0.22 715 19 3,250
27/07/2021 0.23 0.22 0.23 1,612 15 7,294
26/07/2021 0.22 0.21 0.22 1,749 10 8,308
25/07/2021 0.22 0.22 0.22 315 9 1,432
18/07/2021 0.23 0.22 0.22 443 3 2,000
15/07/2021 0.24 0.23 0.23 2,118 10 9,200
13/07/2021 0.24 0.23 0.24 287 4 1,237
12/07/2021 0.24 0.23 0.24 114 3 494
11/07/2021 0.24 0.23 0.24 275 4 1,187
08/07/2021 0.24 0.23 0.23 1,422 7 6,173
05/07/2021 0.24 0.23 0.24 824 4 3,554
04/07/2021 0.24 0.23 0.24 202 5 852
01/07/2021 0.25 0.24 0.24 3,911 6 16,170
30/06/2021 0.25 0.24 0.25 5,892 15 23,668
28/06/2021 0.26 0.25 0.25 932 12 3,720
27/06/2021 0.26 0.25 0.26 16,757 27 67,006
24/06/2021 0.26 0.25 0.26 21,301 41 82,145
23/06/2021 0.25 0.24 0.25 14,487 40 58,257
22/06/2021 0.24 0.23 0.24 14,984 22 62,547
21/06/2021 0.23 0.22 0.23 1,986 9 9,013
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/03/2009 0.57 0.50 0.54 3,519,743 2,308 6,482,958
22/03/2009 0.53 0.47 0.52 2,406,890 1,639 4,730,283
15/03/2009 0.50 0.45 0.48 872,132 844 1,829,255
08/03/2009 0.48 0.45 0.46 233,484 347 500,947
01/03/2009 0.47 0.44 0.46 245,054 365 545,868
22/02/2009 0.49 0.43 0.46 623,027 772 1,338,686
15/02/2009 0.48 0.42 0.45 1,250,259 1,324 2,708,773
08/02/2009 0.47 0.41 0.42 694,116 958 1,614,493
01/02/2009 0.51 0.45 0.47 270,073 422 573,158
25/01/2009 0.52 0.47 0.48 261,191 502 529,425
18/01/2009 0.57 0.49 0.50 230,770 346 439,493
11/01/2009 0.60 0.55 0.57 614,967 892 1,079,918
04/01/2009 0.74 0.61 0.61 391,232 521 605,447
28/12/2008 0.77 0.72 0.74 303,951 168 410,511
21/12/2008 0.81 0.75 0.78 3,777,442 580 5,007,011
14/12/2008 0.80 0.66 0.80 878,718 763 1,172,224
30/11/2008 0.71 0.64 0.67 260,491 330 385,595
23/11/2008 0.65 0.59 0.65 329,607 366 534,852
16/11/2008 0.67 0.60 0.63 504,257 548 792,230
09/11/2008 0.77 0.67 0.67 336,052 393 465,579
Download Table