FIRST JORDAN INVESTMENT COMPANY PLC Historical
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 |
|---|---|---|---|---|---|---|
| 20/06/2021 | 0.23 | 0.23 | 0.23 | 253 | 4 | 1,100 |
| 16/06/2021 | 0.24 | 0.23 | 0.24 | 590 | 3 | 2,560 |
| 13/06/2021 | 0.24 | 0.23 | 0.24 | 1,266 | 8 | 5,500 |
| 10/06/2021 | 0.24 | 0.23 | 0.24 | 6,360 | 18 | 27,650 |
| 09/06/2021 | 0.24 | 0.24 | 0.24 | 1,464 | 4 | 6,100 |
| 03/06/2021 | 0.25 | 0.24 | 0.25 | 276 | 7 | 1,127 |
| 02/06/2021 | 0.25 | 0.24 | 0.25 | 504 | 12 | 2,084 |
| 31/05/2021 | 0.25 | 0.24 | 0.25 | 4,190 | 8 | 17,455 |
| 30/05/2021 | 0.25 | 0.24 | 0.25 | 6,642 | 12 | 27,672 |
| 27/05/2021 | 0.26 | 0.24 | 0.25 | 16,620 | 26 | 66,545 |
| 26/05/2021 | 0.25 | 0.24 | 0.25 | 47,088 | 40 | 188,588 |
| 24/05/2021 | 0.24 | 0.23 | 0.24 | 12,685 | 29 | 53,223 |
| 23/05/2021 | 0.23 | 0.23 | 0.23 | 7,403 | 18 | 32,186 |
| 18/05/2021 | 0.23 | 0.22 | 0.23 | 1,535 | 11 | 6,951 |
| 10/05/2021 | 0.23 | 0.22 | 0.23 | 876 | 5 | 3,966 |
| 04/05/2021 | 0.23 | 0.21 | 0.23 | 8,077 | 28 | 36,628 |
| 03/05/2021 | 0.22 | 0.21 | 0.22 | 577 | 5 | 2,722 |
| 02/05/2021 | 0.22 | 0.21 | 0.22 | 3,119 | 14 | 14,723 |
| 29/04/2021 | 0.21 | 0.21 | 0.21 | 1,011 | 1 | 4,813 |
| 27/04/2021 | 0.21 | 0.20 | 0.21 | 7,383 | 20 | 35,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/11/2008 | 0.81 | 0.75 | 0.77 | 421,825 | 507 | 538,776 |
| 26/10/2008 | 0.75 | 0.69 | 0.75 | 271,048 | 403 | 380,860 |
| 19/10/2008 | 0.88 | 0.78 | 0.79 | 319,291 | 391 | 382,329 |
| 12/10/2008 | 0.95 | 0.86 | 0.87 | 1,296,315 | 672 | 1,401,457 |
| 05/10/2008 | 1.02 | 0.86 | 0.91 | 661,199 | 605 | 704,395 |
| 28/09/2008 | 1.04 | 1.00 | 1.04 | 171,136 | 113 | 167,890 |
| 21/09/2008 | 1.04 | 1.00 | 1.00 | 243,435 | 312 | 238,829 |
| 14/09/2008 | 1.05 | 0.99 | 1.02 | 581,214 | 538 | 565,932 |
| 07/09/2008 | 1.06 | 1.02 | 1.03 | 521,874 | 417 | 504,844 |
| 31/08/2008 | 1.08 | 1.04 | 1.07 | 466,015 | 404 | 440,139 |
| 24/08/2008 | 1.08 | 1.04 | 1.06 | 618,592 | 576 | 581,386 |
| 17/08/2008 | 1.08 | 1.03 | 1.04 | 782,160 | 625 | 743,028 |
| 10/08/2008 | 1.11 | 1.07 | 1.08 | 1,816,964 | 1,138 | 1,656,584 |
| 03/08/2008 | 1.12 | 1.05 | 1.07 | 1,217,822 | 960 | 1,132,095 |
| 27/07/2008 | 1.14 | 1.04 | 1.10 | 5,609,065 | 3,281 | 5,074,892 |
| 20/07/2008 | 1.07 | 1.04 | 1.04 | 922,933 | 874 | 879,817 |
| 13/07/2008 | 1.10 | 1.01 | 1.06 | 2,171,524 | 1,380 | 2,049,055 |
| 06/07/2008 | 1.06 | 1.02 | 1.03 | 962,970 | 785 | 923,815 |
| 29/06/2008 | 1.08 | 1.04 | 1.04 | 1,017,384 | 906 | 960,281 |
| 22/06/2008 | 1.12 | 1.05 | 1.06 | 2,044,080 | 1,025 | 1,899,288 |