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 |
|---|---|---|---|---|---|---|
| 05/10/2022 | 0.24 | 0.24 | 0.24 | 53 | 1 | 222 |
| 04/10/2022 | 0.24 | 0.24 | 0.24 | 110 | 2 | 460 |
| 03/10/2022 | 0.24 | 0.24 | 0.24 | 173 | 2 | 722 |
| 02/10/2022 | 0.24 | 0.24 | 0.24 | 607 | 4 | 2,531 |
| 29/09/2022 | 0.25 | 0.24 | 0.25 | 138 | 4 | 572 |
| 28/09/2022 | 0.25 | 0.24 | 0.25 | 637 | 6 | 2,644 |
| 27/09/2022 | 0.25 | 0.24 | 0.25 | 78 | 2 | 322 |
| 26/09/2022 | 0.25 | 0.24 | 0.25 | 181 | 3 | 750 |
| 22/09/2022 | 0.25 | 0.24 | 0.25 | 1,332 | 7 | 5,544 |
| 20/09/2022 | 0.25 | 0.24 | 0.25 | 1,731 | 6 | 7,200 |
| 19/09/2022 | 0.25 | 0.24 | 0.25 | 174 | 3 | 722 |
| 15/09/2022 | 0.25 | 0.24 | 0.25 | 204 | 4 | 844 |
| 14/09/2022 | 0.25 | 0.24 | 0.25 | 374 | 6 | 1,553 |
| 13/09/2022 | 0.25 | 0.24 | 0.25 | 323 | 6 | 1,341 |
| 11/09/2022 | 0.25 | 0.24 | 0.25 | 260 | 7 | 1,074 |
| 08/09/2022 | 0.25 | 0.24 | 0.25 | 78 | 2 | 322 |
| 07/09/2022 | 0.25 | 0.24 | 0.25 | 480 | 6 | 1,994 |
| 06/09/2022 | 0.25 | 0.24 | 0.25 | 947 | 15 | 3,920 |
| 05/09/2022 | 0.25 | 0.24 | 0.25 | 145 | 3 | 602 |
| 04/09/2022 | 0.25 | 0.24 | 0.25 | 258 | 7 | 1,066 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/07/2014 | 0.48 | 0.45 | 0.45 | 222,124 | 181 | 486,622 |
| 06/07/2014 | 0.49 | 0.45 | 0.48 | 720,370 | 362 | 1,532,289 |
| 08/06/2014 | 0.22 | 0.20 | 0.22 | 514,862 | 201 | 2,447,752 |
| 01/06/2014 | 0.22 | 0.21 | 0.21 | 207,824 | 133 | 988,249 |
| 26/05/2014 | 0.22 | 0.21 | 0.21 | 216,213 | 85 | 1,028,348 |
| 18/05/2014 | 0.22 | 0.21 | 0.21 | 251,380 | 154 | 1,196,572 |
| 11/05/2014 | 0.22 | 0.21 | 0.21 | 90,636 | 113 | 429,279 |
| 04/05/2014 | 0.22 | 0.20 | 0.21 | 266,248 | 164 | 1,261,473 |
| 27/04/2014 | 0.22 | 0.21 | 0.21 | 135,136 | 105 | 640,600 |
| 20/04/2014 | 0.23 | 0.21 | 0.22 | 1,013,111 | 267 | 4,695,131 |
| 13/04/2014 | 0.22 | 0.20 | 0.22 | 1,513,654 | 421 | 7,231,803 |
| 06/04/2014 | 0.20 | 0.19 | 0.20 | 862,274 | 293 | 4,435,767 |
| 30/03/2014 | 0.21 | 0.19 | 0.20 | 600,878 | 204 | 3,119,632 |
| 23/03/2014 | 0.21 | 0.20 | 0.20 | 409,444 | 201 | 2,036,791 |
| 16/03/2014 | 0.22 | 0.21 | 0.21 | 529,843 | 238 | 2,508,354 |
| 09/03/2014 | 0.21 | 0.19 | 0.21 | 853,735 | 416 | 4,142,201 |
| 02/03/2014 | 0.22 | 0.20 | 0.20 | 2,324,253 | 766 | 11,070,468 |
| 23/02/2014 | 0.20 | 0.17 | 0.20 | 1,590,063 | 484 | 8,387,596 |
| 16/02/2014 | 0.18 | 0.16 | 0.17 | 477,842 | 197 | 2,804,501 |
| 09/02/2014 | 0.18 | 0.17 | 0.18 | 512,868 | 229 | 2,989,550 |