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
31/10/2023 0.29 0.28 0.29 1,263 11 4,512
30/10/2023 0.29 0.28 0.29 684 10 2,442
29/10/2023 0.30 0.29 0.29 938 7 3,225
26/10/2023 0.30 0.29 0.30 4,639 36 15,952
25/10/2023 0.30 0.28 0.30 5,495 41 18,963
24/10/2023 0.29 0.28 0.29 6,746 43 23,621
23/10/2023 0.28 0.27 0.28 358 9 1,281
22/10/2023 0.28 0.27 0.28 626 13 2,260
19/10/2023 0.28 0.27 0.28 4,385 32 16,122
16/10/2023 0.28 0.27 0.28 337 7 1,247
15/10/2023 0.28 0.28 0.28 5 1 17
12/10/2023 0.28 0.27 0.28 1,184 12 4,293
11/10/2023 0.28 0.27 0.28 2,668 16 9,880
10/10/2023 0.28 0.27 0.28 1,824 12 6,753
09/10/2023 0.28 0.27 0.28 3,938 33 14,494
08/10/2023 0.29 0.28 0.28 4,671 20 16,683
04/10/2023 0.29 0.29 0.29 1,450 8 5,000
03/10/2023 0.31 0.29 0.30 3,384 28 11,569
02/10/2023 0.30 0.30 0.30 3,622 17 12,072
01/10/2023 0.30 0.30 0.30 3,379 6 11,263
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/05/2018 0.35 0.34 0.35 1,262 16 3,675
20/05/2018 0.35 0.34 0.35 3,048 13 8,750
13/05/2018 0.36 0.35 0.36 14,613 37 41,372
06/05/2018 0.39 0.37 0.37 48,082 41 126,865
29/04/2018 0.41 0.39 0.40 12,418 36 31,400
22/04/2018 0.43 0.41 0.41 35,863 50 84,570
15/04/2018 0.43 0.41 0.43 57,187 56 136,618
08/04/2018 0.43 0.41 0.41 22,304 39 52,830
01/04/2018 0.44 0.42 0.42 79,629 57 186,911
25/03/2018 0.45 0.42 0.44 102,034 107 234,088
18/03/2018 0.46 0.44 0.44 119,800 94 267,203
11/03/2018 0.45 0.41 0.45 105,491 82 246,445
04/03/2018 0.42 0.40 0.41 158,910 74 392,700
25/02/2018 0.40 0.39 0.40 38,175 38 95,902
18/02/2018 0.40 0.39 0.40 15,742 45 39,381
11/02/2018 0.40 0.39 0.40 22,893 41 57,650
04/02/2018 0.39 0.39 0.39 6,668 26 17,097
28/01/2018 0.38 0.38 0.38 3,183 8 8,375
21/01/2018 0.39 0.38 0.38 3,527 14 9,277
14/01/2018 0.41 0.38 0.39 20,796 21 51,143
Download Table