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 |
|---|---|---|---|---|---|---|
| 05/05/2024 | 0.27 | 0.27 | 0.27 | 1,276 | 6 | 4,726 |
| 01/05/2024 | 0.27 | 0.27 | 0.27 | 195 | 3 | 722 |
| 30/04/2024 | 0.27 | 0.27 | 0.27 | 60 | 1 | 222 |
| 28/04/2024 | 0.27 | 0.27 | 0.27 | 721 | 4 | 2,670 |
| 25/04/2024 | 0.27 | 0.27 | 0.27 | 98 | 2 | 362 |
| 24/04/2024 | 0.27 | 0.27 | 0.27 | 135 | 1 | 500 |
| 23/04/2024 | 0.27 | 0.27 | 0.27 | 41,235 | 23 | 152,722 |
| 22/04/2024 | 0.27 | 0.27 | 0.27 | 3,099 | 8 | 11,479 |
| 21/04/2024 | 0.27 | 0.27 | 0.27 | 166 | 3 | 614 |
| 18/04/2024 | 0.27 | 0.27 | 0.27 | 5,400 | 2 | 20,000 |
| 17/04/2024 | 0.27 | 0.27 | 0.27 | 60 | 2 | 222 |
| 16/04/2024 | 0.27 | 0.27 | 0.27 | 81 | 2 | 300 |
| 07/04/2024 | 0.27 | 0.27 | 0.27 | 558 | 1 | 2,068 |
| 04/04/2024 | 0.27 | 0.27 | 0.27 | 60 | 1 | 222 |
| 03/04/2024 | 0.27 | 0.27 | 0.27 | 80 | 1 | 297 |
| 02/04/2024 | 0.27 | 0.27 | 0.27 | 60 | 1 | 222 |
| 31/03/2024 | 0.27 | 0.27 | 0.27 | 54 | 1 | 200 |
| 28/03/2024 | 0.27 | 0.27 | 0.27 | 3,391 | 4 | 12,561 |
| 27/03/2024 | 0.27 | 0.27 | 0.27 | 20 | 1 | 73 |
| 25/03/2024 | 0.27 | 0.27 | 0.27 | 2,700 | 2 | 10,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/06/2020 | 0.19 | 0.17 | 0.19 | 1,698 | 11 | 9,500 |
| 21/06/2020 | 0.19 | 0.18 | 0.18 | 552 | 6 | 3,022 |
| 14/06/2020 | 0.20 | 0.18 | 0.20 | 414 | 7 | 2,178 |
| 07/06/2020 | 0.20 | 0.18 | 0.19 | 2,926 | 14 | 15,438 |
| 31/05/2020 | 0.20 | 0.19 | 0.20 | 1,093 | 13 | 5,550 |
| 26/05/2020 | 0.19 | 0.18 | 0.19 | 164 | 3 | 894 |
| 17/05/2020 | 0.18 | 0.18 | 0.18 | 2,203 | 18 | 12,237 |
| 10/05/2020 | 0.19 | 0.19 | 0.19 | 95 | 2 | 501 |
| 15/03/2020 | 0.20 | 0.18 | 0.20 | 6,013 | 16 | 31,750 |
| 08/03/2020 | 0.22 | 0.20 | 0.20 | 8,573 | 32 | 41,677 |
| 01/03/2020 | 0.22 | 0.21 | 0.22 | 1,953 | 11 | 9,272 |
| 23/02/2020 | 0.22 | 0.21 | 0.22 | 6,866 | 31 | 32,542 |
| 16/02/2020 | 0.22 | 0.20 | 0.22 | 46,551 | 42 | 221,563 |
| 09/02/2020 | 0.22 | 0.21 | 0.21 | 30,602 | 25 | 145,722 |
| 02/02/2020 | 0.22 | 0.21 | 0.22 | 2,858 | 29 | 13,574 |
| 26/01/2020 | 0.23 | 0.21 | 0.22 | 8,662 | 36 | 40,320 |
| 19/01/2020 | 0.23 | 0.22 | 0.23 | 4,675 | 21 | 21,225 |
| 12/01/2020 | 0.23 | 0.22 | 0.22 | 1,832 | 18 | 8,309 |
| 05/01/2020 | 0.24 | 0.22 | 0.23 | 10,950 | 62 | 49,575 |
| 29/12/2019 | 0.24 | 0.23 | 0.24 | 575 | 6 | 2,476 |