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
29/09/2021 0.24 0.23 0.23 3,311 15 14,350
28/09/2021 0.24 0.23 0.24 35,431 51 150,638
27/09/2021 0.23 0.22 0.23 820 9 3,715
26/09/2021 0.22 0.20 0.22 14,876 46 68,987
23/09/2021 0.21 0.20 0.21 102 2 500
22/09/2021 0.22 0.20 0.21 25,737 41 126,255
21/09/2021 0.21 0.21 0.21 2,236 7 10,647
20/09/2021 0.22 0.21 0.22 5,001 20 23,775
19/09/2021 0.22 0.21 0.22 38,845 75 178,520
16/09/2021 0.21 0.21 0.21 4,410 21 21,000
15/09/2021 0.21 0.20 0.21 310 4 1,533
14/09/2021 0.21 0.20 0.21 644 9 3,120
13/09/2021 0.21 0.20 0.21 205 4 1,000
12/09/2021 0.21 0.21 0.21 3,660 9 17,430
09/09/2021 0.22 0.21 0.21 302 4 1,424
08/09/2021 0.22 0.20 0.22 45,572 60 225,763
07/09/2021 0.21 0.21 0.21 1,061 11 5,050
05/09/2021 0.22 0.21 0.22 522 5 2,478
02/09/2021 0.22 0.21 0.22 1,290 9 6,009
01/09/2021 0.22 0.20 0.22 1,113 14 5,281
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/03/2010 0.38 0.34 0.38 3,327,039 1,185 9,162,906
21/03/2010 0.38 0.34 0.34 2,984,961 1,288 8,148,611
14/03/2010 0.37 0.33 0.37 3,910,343 1,411 11,283,702
07/03/2010 0.34 0.30 0.34 1,681,279 1,035 5,159,466
28/02/2010 0.31 0.27 0.31 880,342 417 2,944,153
21/02/2010 0.27 0.24 0.26 317,495 404 1,244,810
14/02/2010 0.27 0.24 0.24 223,442 650 868,006
07/02/2010 0.29 0.25 0.27 533,624 435 1,965,648
31/01/2010 0.31 0.25 0.25 820,502 566 2,918,096
24/01/2010 0.32 0.29 0.30 621,444 556 2,095,223
17/01/2010 0.33 0.31 0.31 297,012 416 937,831
10/01/2010 0.34 0.31 0.32 544,313 693 1,707,653
03/01/2010 0.35 0.33 0.33 401,954 551 1,189,994
27/12/2009 0.33 0.31 0.33 245,003 473 760,802
20/12/2009 0.33 0.29 0.31 270,445 443 870,178
13/12/2009 0.35 0.33 0.33 214,387 361 632,910
06/12/2009 0.37 0.32 0.33 565,954 611 1,668,996
01/12/2009 0.36 0.34 0.36 615,830 399 1,775,980
22/11/2009 0.37 0.35 0.35 234,065 339 656,350
15/11/2009 0.39 0.35 0.37 1,068,639 854 2,850,235
Download Table