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 |
|---|---|---|---|---|---|---|
| 20/06/2022 | 0.25 | 0.25 | 0.25 | 775 | 4 | 3,100 |
| 19/06/2022 | 0.26 | 0.25 | 0.26 | 842 | 6 | 3,364 |
| 16/06/2022 | 0.27 | 0.26 | 0.26 | 4,646 | 16 | 17,860 |
| 15/06/2022 | 0.26 | 0.25 | 0.26 | 332,935 | 65 | 1,325,657 |
| 14/06/2022 | 0.25 | 0.24 | 0.25 | 188 | 2 | 772 |
| 13/06/2022 | 0.25 | 0.24 | 0.25 | 223 | 3 | 922 |
| 12/06/2022 | 0.24 | 0.23 | 0.24 | 7,851 | 15 | 32,742 |
| 09/06/2022 | 0.23 | 0.23 | 0.23 | 5,750 | 1 | 25,000 |
| 08/06/2022 | 0.23 | 0.23 | 0.23 | 289 | 4 | 1,255 |
| 07/06/2022 | 0.23 | 0.23 | 0.23 | 416 | 4 | 1,810 |
| 06/06/2022 | 0.24 | 0.24 | 0.24 | 2,112 | 6 | 8,800 |
| 05/06/2022 | 0.25 | 0.24 | 0.25 | 505 | 4 | 2,100 |
| 02/06/2022 | 0.25 | 0.24 | 0.25 | 526 | 10 | 2,171 |
| 01/06/2022 | 0.24 | 0.24 | 0.24 | 1,075 | 6 | 4,479 |
| 31/05/2022 | 0.25 | 0.24 | 0.24 | 351 | 5 | 1,450 |
| 30/05/2022 | 0.24 | 0.23 | 0.24 | 46,720 | 24 | 194,748 |
| 29/05/2022 | 0.23 | 0.23 | 0.23 | 2,806 | 9 | 12,200 |
| 25/05/2022 | 0.24 | 0.23 | 0.24 | 245 | 3 | 1,059 |
| 24/05/2022 | 0.24 | 0.24 | 0.24 | 72 | 1 | 300 |
| 23/05/2022 | 0.23 | 0.23 | 0.23 | 575 | 2 | 2,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/04/2013 | 0.16 | 0.15 | 0.15 | 100,585 | 52 | 669,499 |
| 21/04/2013 | 0.16 | 0.14 | 0.15 | 238,125 | 190 | 1,586,626 |
| 14/04/2013 | 0.17 | 0.16 | 0.16 | 338,497 | 195 | 2,070,277 |
| 07/04/2013 | 0.16 | 0.15 | 0.16 | 317,298 | 291 | 2,012,232 |
| 31/03/2013 | 0.18 | 0.14 | 0.16 | 687,582 | 372 | 4,289,912 |
| 24/03/2013 | 0.15 | 0.14 | 0.14 | 65,434 | 96 | 463,956 |
| 17/03/2013 | 0.15 | 0.13 | 0.15 | 300,995 | 197 | 2,155,821 |
| 10/03/2013 | 0.15 | 0.12 | 0.14 | 452,257 | 394 | 3,373,414 |
| 03/03/2013 | 0.17 | 0.14 | 0.15 | 627,480 | 492 | 3,939,863 |
| 24/02/2013 | 0.14 | 0.12 | 0.14 | 161,021 | 123 | 1,173,146 |
| 17/02/2013 | 0.13 | 0.12 | 0.12 | 59,647 | 94 | 496,798 |
| 10/02/2013 | 0.14 | 0.12 | 0.12 | 57,324 | 85 | 444,081 |
| 03/02/2013 | 0.14 | 0.13 | 0.13 | 81,586 | 128 | 627,416 |
| 27/01/2013 | 0.14 | 0.13 | 0.13 | 140,233 | 211 | 1,044,735 |
| 21/01/2013 | 0.15 | 0.12 | 0.14 | 342,372 | 270 | 2,542,389 |
| 13/01/2013 | 0.12 | 0.11 | 0.12 | 58,275 | 93 | 506,726 |
| 06/01/2013 | 0.12 | 0.10 | 0.11 | 107,847 | 143 | 974,566 |
| 30/12/2012 | 0.11 | 0.09 | 0.11 | 27,431 | 87 | 278,097 |
| 23/12/2012 | 0.10 | 0.09 | 0.10 | 70,766 | 110 | 707,664 |
| 16/12/2012 | 0.10 | 0.09 | 0.09 | 24,390 | 63 | 268,700 |