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
31/08/2021 0.21 0.20 0.21 278 4 1,364
30/08/2021 0.21 0.20 0.21 168 3 824
29/08/2021 0.21 0.20 0.21 76 3 372
26/08/2021 0.21 0.20 0.21 212 4 1,034
25/08/2021 0.20 0.20 0.20 2,506 13 12,530
24/08/2021 0.21 0.20 0.21 576 6 2,844
23/08/2021 0.21 0.20 0.21 175 4 866
22/08/2021 0.21 0.20 0.21 5,672 15 28,350
17/08/2021 0.22 0.21 0.21 4,751 24 22,588
16/08/2021 0.22 0.21 0.22 806 9 3,693
15/08/2021 0.21 0.21 0.21 135 3 644
12/08/2021 0.22 0.21 0.21 2,319 12 11,035
11/08/2021 0.22 0.21 0.22 335 7 1,547
09/08/2021 0.22 0.22 0.22 352 4 1,600
08/08/2021 0.21 0.21 0.21 840 5 4,001
05/08/2021 0.21 0.21 0.21 588 3 2,800
04/08/2021 0.22 0.21 0.22 315 6 1,441
03/08/2021 0.22 0.21 0.22 354 10 1,639
02/08/2021 0.22 0.22 0.22 22 1 100
01/08/2021 0.22 0.21 0.22 343 5 1,622
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/11/2009 0.37 0.35 0.35 203,277 381 571,085
01/11/2009 0.38 0.36 0.36 600,409 668 1,642,919
25/10/2009 0.40 0.36 0.38 664,066 648 1,738,987
18/10/2009 0.40 0.37 0.37 1,210,507 877 3,128,399
11/10/2009 0.45 0.39 0.39 2,307,823 1,935 5,631,471
04/10/2009 0.49 0.41 0.41 2,747,529 1,724 5,937,944
27/09/2009 0.55 0.50 0.50 3,783,348 1,482 7,164,053
24/09/2009 0.48 0.45 0.48 1,316,091 456 2,818,503
13/09/2009 0.46 0.38 0.46 2,628,562 1,796 6,172,526
06/09/2009 0.39 0.36 0.39 1,756,400 1,614 4,674,792
30/08/2009 0.35 0.29 0.35 805,030 583 2,407,859
23/08/2009 0.34 0.30 0.30 477,484 651 1,525,606
16/08/2009 0.36 0.31 0.32 398,767 493 1,199,873
09/08/2009 0.39 0.35 0.36 472,381 654 1,288,674
02/08/2009 0.41 0.36 0.39 1,814,397 1,356 4,753,637
26/07/2009 0.44 0.41 0.41 1,580,637 1,357 3,781,154
19/07/2009 0.48 0.40 0.42 2,360,838 1,425 5,485,057
12/07/2009 0.46 0.41 0.42 1,291,619 927 3,006,149
05/07/2009 0.45 0.39 0.45 693,039 870 1,651,545
28/06/2009 0.49 0.43 0.43 136,721 240 307,809
Download Table