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
30/06/2025 0.27 0.27 0.27 788 5 2,917
29/06/2025 0.27 0.27 0.27 14 1 53
25/06/2025 0.27 0.27 0.27 270 1 1,000
23/06/2025 0.27 0.27 0.27 638 3 2,364
19/06/2025 0.27 0.27 0.27 4,219 5 15,625
18/06/2025 0.27 0.27 0.27 75 3 276
16/06/2025 0.27 0.27 0.27 9 1 33
15/06/2025 0.27 0.27 0.27 275 2 1,017
12/06/2025 0.27 0.27 0.27 484 3 1,792
11/06/2025 0.27 0.27 0.27 3,089 7 11,441
03/06/2025 0.27 0.27 0.27 60 1 222
01/06/2025 0.27 0.27 0.27 367 4 1,359
28/05/2025 0.27 0.27 0.27 60 2 222
27/05/2025 0.28 0.28 0.28 140 1 500
26/05/2025 0.27 0.27 0.27 60 2 222
22/05/2025 0.27 0.27 0.27 65 2 239
20/05/2025 0.28 0.27 0.28 60 2 223
19/05/2025 0.27 0.27 0.27 15 1 56
18/05/2025 0.27 0.27 0.27 272 3 1,006
15/05/2025 0.27 0.27 0.27 187 3 694
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2024 0.28 0.27 0.28 1,896 21 6,852
19/05/2024 0.27 0.27 0.27 2,598 11 9,622
12/05/2024 0.28 0.27 0.27 4,303 23 15,929
05/05/2024 0.28 0.27 0.27 6,477 25 23,980
28/04/2024 0.27 0.27 0.27 976 8 3,614
21/04/2024 0.27 0.27 0.27 44,733 37 165,677
14/04/2024 0.27 0.27 0.27 5,541 6 20,522
07/04/2024 0.27 0.27 0.27 558 1 2,068
31/03/2024 0.27 0.27 0.27 254 4 941
24/03/2024 0.27 0.27 0.27 6,111 7 22,634
17/03/2024 0.28 0.27 0.28 70,044 8 259,422
10/03/2024 0.28 0.27 0.27 6,753 15 25,001
03/03/2024 0.28 0.27 0.28 3,878 13 14,317
25/02/2024 0.27 0.27 0.27 6,828 18 25,289
18/02/2024 0.29 0.27 0.28 21,824 59 78,221
11/02/2024 0.28 0.27 0.28 1,709 13 6,263
04/02/2024 0.28 0.27 0.28 3,341 17 12,323
28/01/2024 0.28 0.27 0.28 8,567 26 31,607
21/01/2024 0.28 0.27 0.28 6,210 11 22,935
14/01/2024 0.28 0.27 0.28 5,522 34 20,242
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2019 0.25 0.24 0.24 21,103 81 85,816
03/03/2019 0.25 0.24 0.25 10,561 76 42,751
03/02/2019 0.26 0.24 0.24 24,964 73 101,866
02/01/2019 0.32 0.26 0.26 13,833 34 49,559
02/12/2018 0.34 0.25 0.33 35,739 85 128,768
01/11/2018 0.29 0.26 0.26 16,989 59 61,770
01/10/2018 0.31 0.28 0.28 55,057 128 187,631
02/09/2018 0.31 0.26 0.29 144,417 226 519,881
01/08/2018 0.32 0.28 0.28 18,280 61 60,579
01/07/2018 0.34 0.30 0.31 28,343 87 88,903
03/06/2018 0.36 0.33 0.34 25,827 98 74,365
02/05/2018 0.40 0.34 0.35 69,107 116 186,043
01/04/2018 0.44 0.39 0.39 205,300 229 486,948
01/03/2018 0.46 0.39 0.44 503,263 381 1,183,113
01/02/2018 0.40 0.38 0.39 69,132 130 174,411
02/01/2018 0.42 0.38 0.38 168,988 143 414,395
03/12/2017 0.40 0.35 0.40 439,768 248 1,165,471
01/11/2017 0.41 0.35 0.37 558,635 334 1,469,188
01/10/2017 0.40 0.34 0.36 560,262 333 1,502,317
05/09/2017 0.36 0.32 0.34 103,582 123 303,533
Download Table