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 |
|---|---|---|---|---|---|---|
| 01/09/2022 | 0.25 | 0.24 | 0.25 | 1,876 | 5 | 7,814 |
| 31/08/2022 | 0.25 | 0.25 | 0.25 | 578 | 3 | 2,311 |
| 30/08/2022 | 0.26 | 0.25 | 0.26 | 52,378 | 27 | 209,503 |
| 25/08/2022 | 0.25 | 0.24 | 0.25 | 331 | 6 | 1,372 |
| 24/08/2022 | 0.25 | 0.24 | 0.25 | 1,597 | 13 | 6,635 |
| 22/08/2022 | 0.25 | 0.24 | 0.25 | 235 | 5 | 975 |
| 17/08/2022 | 0.25 | 0.24 | 0.25 | 132 | 5 | 544 |
| 16/08/2022 | 0.25 | 0.24 | 0.25 | 145 | 3 | 598 |
| 15/08/2022 | 0.25 | 0.25 | 0.25 | 800 | 5 | 3,200 |
| 14/08/2022 | 0.26 | 0.24 | 0.26 | 248 | 5 | 1,016 |
| 11/08/2022 | 0.25 | 0.25 | 0.25 | 5,675 | 3 | 22,700 |
| 10/08/2022 | 0.25 | 0.25 | 0.25 | 147 | 2 | 586 |
| 07/08/2022 | 0.26 | 0.25 | 0.26 | 151 | 2 | 600 |
| 04/08/2022 | 0.26 | 0.24 | 0.26 | 1,953 | 16 | 7,778 |
| 03/08/2022 | 0.25 | 0.25 | 0.25 | 2,547 | 9 | 10,189 |
| 02/08/2022 | 0.25 | 0.24 | 0.25 | 57,001 | 39 | 228,063 |
| 01/08/2022 | 0.24 | 0.24 | 0.24 | 1,272 | 6 | 5,300 |
| 31/07/2022 | 0.24 | 0.24 | 0.24 | 6,852 | 13 | 28,551 |
| 28/07/2022 | 0.25 | 0.24 | 0.25 | 1,715 | 16 | 7,145 |
| 27/07/2022 | 0.25 | 0.24 | 0.25 | 558 | 8 | 2,322 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2014 | 0.18 | 0.16 | 0.17 | 280,469 | 167 | 1,645,895 |
| 26/01/2014 | 0.20 | 0.17 | 0.18 | 1,450,472 | 575 | 7,939,267 |
| 19/01/2014 | 0.19 | 0.16 | 0.19 | 930,034 | 385 | 5,267,912 |
| 13/01/2014 | 0.17 | 0.16 | 0.16 | 734,455 | 236 | 4,560,851 |
| 05/01/2014 | 0.17 | 0.15 | 0.16 | 956,357 | 445 | 5,922,807 |
| 29/12/2013 | 0.15 | 0.14 | 0.15 | 71,771 | 81 | 510,318 |
| 22/12/2013 | 0.15 | 0.14 | 0.15 | 204,763 | 105 | 1,462,485 |
| 16/12/2013 | 0.15 | 0.13 | 0.15 | 220,483 | 78 | 1,572,172 |
| 08/12/2013 | 0.15 | 0.14 | 0.14 | 74,303 | 88 | 529,989 |
| 01/12/2013 | 0.15 | 0.14 | 0.15 | 135,423 | 109 | 961,235 |
| 24/11/2013 | 0.15 | 0.13 | 0.14 | 244,993 | 160 | 1,750,538 |
| 17/11/2013 | 0.15 | 0.13 | 0.14 | 179,032 | 239 | 1,279,265 |
| 10/11/2013 | 0.14 | 0.12 | 0.13 | 76,894 | 91 | 591,819 |
| 03/11/2013 | 0.13 | 0.12 | 0.13 | 11,431 | 48 | 92,174 |
| 27/10/2013 | 0.13 | 0.12 | 0.13 | 254,123 | 187 | 1,961,310 |
| 20/10/2013 | 0.13 | 0.12 | 0.12 | 8,493 | 41 | 70,156 |
| 13/10/2013 | 0.12 | 0.12 | 0.12 | 1,932 | 11 | 16,100 |
| 06/10/2013 | 0.13 | 0.12 | 0.13 | 58,677 | 94 | 488,396 |
| 29/09/2013 | 0.12 | 0.11 | 0.12 | 112,067 | 73 | 934,390 |
| 22/09/2013 | 0.13 | 0.12 | 0.12 | 165,896 | 117 | 1,379,803 |