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 |
|---|---|---|---|---|---|---|
| 26/07/2022 | 0.25 | 0.24 | 0.25 | 4,001 | 14 | 16,667 |
| 25/07/2022 | 0.25 | 0.24 | 0.25 | 195 | 8 | 810 |
| 24/07/2022 | 0.25 | 0.24 | 0.25 | 1,519 | 5 | 6,075 |
| 20/07/2022 | 0.25 | 0.25 | 0.25 | 12,329 | 21 | 49,315 |
| 19/07/2022 | 0.24 | 0.23 | 0.24 | 4,267 | 14 | 17,781 |
| 18/07/2022 | 0.24 | 0.23 | 0.24 | 826 | 7 | 3,544 |
| 17/07/2022 | 0.24 | 0.23 | 0.24 | 254 | 4 | 1,100 |
| 14/07/2022 | 0.24 | 0.23 | 0.24 | 883 | 5 | 3,834 |
| 13/07/2022 | 0.23 | 0.23 | 0.23 | 9,124 | 15 | 39,668 |
| 07/07/2022 | 0.24 | 0.23 | 0.24 | 708 | 8 | 3,012 |
| 05/07/2022 | 0.24 | 0.23 | 0.24 | 292 | 8 | 1,225 |
| 04/07/2022 | 0.24 | 0.23 | 0.24 | 109 | 5 | 457 |
| 03/07/2022 | 0.24 | 0.24 | 0.24 | 1,538 | 5 | 6,410 |
| 30/06/2022 | 0.25 | 0.24 | 0.25 | 11,492 | 9 | 47,872 |
| 29/06/2022 | 0.25 | 0.24 | 0.25 | 194 | 4 | 806 |
| 27/06/2022 | 0.25 | 0.24 | 0.25 | 172 | 2 | 715 |
| 26/06/2022 | 0.25 | 0.24 | 0.25 | 3,482 | 13 | 14,500 |
| 23/06/2022 | 0.25 | 0.24 | 0.25 | 602 | 5 | 2,500 |
| 22/06/2022 | 0.25 | 0.24 | 0.25 | 985 | 7 | 4,100 |
| 21/06/2022 | 0.25 | 0.24 | 0.25 | 14,365 | 22 | 59,832 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/09/2013 | 0.13 | 0.11 | 0.12 | 366,350 | 189 | 3,053,400 |
| 08/09/2013 | 0.11 | 0.10 | 0.11 | 23,794 | 76 | 216,491 |
| 01/09/2013 | 0.12 | 0.10 | 0.11 | 73,481 | 95 | 664,775 |
| 25/08/2013 | 0.13 | 0.11 | 0.12 | 58,329 | 73 | 482,985 |
| 18/08/2013 | 0.13 | 0.12 | 0.12 | 73,358 | 94 | 610,320 |
| 12/08/2013 | 0.13 | 0.12 | 0.13 | 44,618 | 51 | 370,562 |
| 04/08/2013 | 0.13 | 0.12 | 0.13 | 19,434 | 38 | 159,449 |
| 28/07/2013 | 0.13 | 0.12 | 0.12 | 8,073 | 36 | 65,039 |
| 21/07/2013 | 0.13 | 0.12 | 0.13 | 25,886 | 50 | 200,027 |
| 14/07/2013 | 0.13 | 0.12 | 0.13 | 36,319 | 59 | 299,387 |
| 07/07/2013 | 0.13 | 0.12 | 0.13 | 7,384 | 42 | 59,180 |
| 30/06/2013 | 0.14 | 0.12 | 0.12 | 55,749 | 77 | 442,955 |
| 23/06/2013 | 0.14 | 0.12 | 0.12 | 46,476 | 89 | 363,876 |
| 16/06/2013 | 0.13 | 0.13 | 0.13 | 57,462 | 125 | 442,015 |
| 09/06/2013 | 0.14 | 0.13 | 0.14 | 27,285 | 67 | 207,169 |
| 02/06/2013 | 0.15 | 0.13 | 0.14 | 71,662 | 113 | 508,976 |
| 26/05/2013 | 0.14 | 0.13 | 0.14 | 202,790 | 250 | 1,502,832 |
| 19/05/2013 | 0.14 | 0.13 | 0.13 | 100,591 | 160 | 765,130 |
| 12/05/2013 | 0.15 | 0.13 | 0.13 | 128,134 | 148 | 959,301 |
| 05/05/2013 | 0.15 | 0.13 | 0.15 | 137,241 | 133 | 976,435 |