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 |
|---|---|---|---|---|---|---|
| 29/07/2021 | 0.22 | 0.22 | 0.22 | 715 | 19 | 3,250 |
| 27/07/2021 | 0.23 | 0.22 | 0.23 | 1,612 | 15 | 7,294 |
| 26/07/2021 | 0.22 | 0.21 | 0.22 | 1,749 | 10 | 8,308 |
| 25/07/2021 | 0.22 | 0.22 | 0.22 | 315 | 9 | 1,432 |
| 18/07/2021 | 0.23 | 0.22 | 0.22 | 443 | 3 | 2,000 |
| 15/07/2021 | 0.24 | 0.23 | 0.23 | 2,118 | 10 | 9,200 |
| 13/07/2021 | 0.24 | 0.23 | 0.24 | 287 | 4 | 1,237 |
| 12/07/2021 | 0.24 | 0.23 | 0.24 | 114 | 3 | 494 |
| 11/07/2021 | 0.24 | 0.23 | 0.24 | 275 | 4 | 1,187 |
| 08/07/2021 | 0.24 | 0.23 | 0.23 | 1,422 | 7 | 6,173 |
| 05/07/2021 | 0.24 | 0.23 | 0.24 | 824 | 4 | 3,554 |
| 04/07/2021 | 0.24 | 0.23 | 0.24 | 202 | 5 | 852 |
| 01/07/2021 | 0.25 | 0.24 | 0.24 | 3,911 | 6 | 16,170 |
| 30/06/2021 | 0.25 | 0.24 | 0.25 | 5,892 | 15 | 23,668 |
| 28/06/2021 | 0.26 | 0.25 | 0.25 | 932 | 12 | 3,720 |
| 27/06/2021 | 0.26 | 0.25 | 0.26 | 16,757 | 27 | 67,006 |
| 24/06/2021 | 0.26 | 0.25 | 0.26 | 21,301 | 41 | 82,145 |
| 23/06/2021 | 0.25 | 0.24 | 0.25 | 14,487 | 40 | 58,257 |
| 22/06/2021 | 0.24 | 0.23 | 0.24 | 14,984 | 22 | 62,547 |
| 21/06/2021 | 0.23 | 0.22 | 0.23 | 1,986 | 9 | 9,013 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2009 | 0.56 | 0.51 | 0.51 | 1,854,735 | 720 | 3,414,554 |
| 14/06/2009 | 0.59 | 0.54 | 0.54 | 6,157,134 | 1,572 | 10,955,754 |
| 07/06/2009 | 0.57 | 0.53 | 0.55 | 2,731,766 | 1,175 | 5,050,318 |
| 31/05/2009 | 0.56 | 0.52 | 0.53 | 1,923,932 | 1,050 | 3,603,404 |
| 25/05/2009 | 0.59 | 0.53 | 0.54 | 3,135,495 | 1,317 | 5,647,709 |
| 17/05/2009 | 0.63 | 0.55 | 0.57 | 3,260,212 | 1,589 | 5,628,798 |
| 10/05/2009 | 0.63 | 0.56 | 0.61 | 3,954,249 | 1,675 | 6,549,582 |
| 03/05/2009 | 0.61 | 0.56 | 0.57 | 2,920,058 | 1,750 | 4,993,756 |
| 26/04/2009 | 0.61 | 0.56 | 0.58 | 2,141,176 | 1,391 | 3,667,669 |
| 19/04/2009 | 0.65 | 0.59 | 0.59 | 3,796,974 | 2,056 | 6,158,038 |
| 12/04/2009 | 0.63 | 0.54 | 0.60 | 6,417,759 | 2,911 | 10,865,805 |
| 05/04/2009 | 0.56 | 0.53 | 0.54 | 2,026,948 | 1,512 | 3,694,741 |
| 29/03/2009 | 0.57 | 0.50 | 0.54 | 3,519,743 | 2,308 | 6,482,958 |
| 22/03/2009 | 0.53 | 0.47 | 0.52 | 2,406,890 | 1,639 | 4,730,283 |
| 15/03/2009 | 0.50 | 0.45 | 0.48 | 872,132 | 844 | 1,829,255 |
| 08/03/2009 | 0.48 | 0.45 | 0.46 | 233,484 | 347 | 500,947 |
| 01/03/2009 | 0.47 | 0.44 | 0.46 | 245,054 | 365 | 545,868 |
| 22/02/2009 | 0.49 | 0.43 | 0.46 | 623,027 | 772 | 1,338,686 |
| 15/02/2009 | 0.48 | 0.42 | 0.45 | 1,250,259 | 1,324 | 2,708,773 |
| 08/02/2009 | 0.47 | 0.41 | 0.42 | 694,116 | 958 | 1,614,493 |