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
20/06/2021 0.23 0.23 0.23 253 4 1,100
16/06/2021 0.24 0.23 0.24 590 3 2,560
13/06/2021 0.24 0.23 0.24 1,266 8 5,500
10/06/2021 0.24 0.23 0.24 6,360 18 27,650
09/06/2021 0.24 0.24 0.24 1,464 4 6,100
03/06/2021 0.25 0.24 0.25 276 7 1,127
02/06/2021 0.25 0.24 0.25 504 12 2,084
31/05/2021 0.25 0.24 0.25 4,190 8 17,455
30/05/2021 0.25 0.24 0.25 6,642 12 27,672
27/05/2021 0.26 0.24 0.25 16,620 26 66,545
26/05/2021 0.25 0.24 0.25 47,088 40 188,588
24/05/2021 0.24 0.23 0.24 12,685 29 53,223
23/05/2021 0.23 0.23 0.23 7,403 18 32,186
18/05/2021 0.23 0.22 0.23 1,535 11 6,951
10/05/2021 0.23 0.22 0.23 876 5 3,966
04/05/2021 0.23 0.21 0.23 8,077 28 36,628
03/05/2021 0.22 0.21 0.22 577 5 2,722
02/05/2021 0.22 0.21 0.22 3,119 14 14,723
29/04/2021 0.21 0.21 0.21 1,011 1 4,813
27/04/2021 0.21 0.20 0.21 7,383 20 35,400
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2009 0.51 0.45 0.47 270,073 422 573,158
25/01/2009 0.52 0.47 0.48 261,191 502 529,425
18/01/2009 0.57 0.49 0.50 230,770 346 439,493
11/01/2009 0.60 0.55 0.57 614,967 892 1,079,918
04/01/2009 0.74 0.61 0.61 391,232 521 605,447
28/12/2008 0.77 0.72 0.74 303,951 168 410,511
21/12/2008 0.81 0.75 0.78 3,777,442 580 5,007,011
14/12/2008 0.80 0.66 0.80 878,718 763 1,172,224
30/11/2008 0.71 0.64 0.67 260,491 330 385,595
23/11/2008 0.65 0.59 0.65 329,607 366 534,852
16/11/2008 0.67 0.60 0.63 504,257 548 792,230
09/11/2008 0.77 0.67 0.67 336,052 393 465,579
02/11/2008 0.81 0.75 0.77 421,825 507 538,776
26/10/2008 0.75 0.69 0.75 271,048 403 380,860
19/10/2008 0.88 0.78 0.79 319,291 391 382,329
12/10/2008 0.95 0.86 0.87 1,296,315 672 1,401,457
05/10/2008 1.02 0.86 0.91 661,199 605 704,395
28/09/2008 1.04 1.00 1.04 171,136 113 167,890
21/09/2008 1.04 1.00 1.00 243,435 312 238,829
14/09/2008 1.05 0.99 1.02 581,214 538 565,932
Download Table