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 |
|---|---|---|---|---|---|---|
| 15/03/2021 | 0.20 | 0.20 | 0.20 | 199 | 6 | 996 |
| 14/03/2021 | 0.21 | 0.20 | 0.21 | 857 | 5 | 4,115 |
| 11/03/2021 | 0.20 | 0.20 | 0.20 | 16,765 | 12 | 83,825 |
| 10/03/2021 | 0.21 | 0.20 | 0.21 | 39,842 | 6 | 199,200 |
| 09/03/2021 | 0.21 | 0.21 | 0.21 | 315 | 3 | 1,500 |
| 04/03/2021 | 0.22 | 0.21 | 0.22 | 2,210 | 3 | 10,500 |
| 01/03/2021 | 0.22 | 0.21 | 0.22 | 863 | 5 | 4,107 |
| 28/02/2021 | 0.21 | 0.20 | 0.21 | 65 | 2 | 322 |
| 25/02/2021 | 0.20 | 0.20 | 0.20 | 89 | 2 | 444 |
| 24/02/2021 | 0.21 | 0.20 | 0.20 | 2,702 | 13 | 13,491 |
| 23/02/2021 | 0.20 | 0.20 | 0.20 | 100 | 1 | 500 |
| 21/02/2021 | 0.21 | 0.21 | 0.21 | 105 | 1 | 500 |
| 17/02/2021 | 0.21 | 0.20 | 0.21 | 94,145 | 15 | 448,517 |
| 16/02/2021 | 0.20 | 0.20 | 0.20 | 118 | 1 | 590 |
| 15/02/2021 | 0.20 | 0.20 | 0.20 | 2,703 | 9 | 13,513 |
| 10/02/2021 | 0.21 | 0.21 | 0.21 | 538 | 4 | 2,560 |
| 09/02/2021 | 0.21 | 0.21 | 0.21 | 2,689 | 18 | 12,804 |
| 08/02/2021 | 0.21 | 0.21 | 0.21 | 273 | 1 | 1,300 |
| 07/02/2021 | 0.22 | 0.21 | 0.21 | 482 | 4 | 2,236 |
| 04/02/2021 | 0.22 | 0.22 | 0.22 | 5,242 | 11 | 23,828 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/04/2008 | 1.08 | 1.04 | 1.04 | 2,742,254 | 1,048 | 2,592,668 |
| 13/04/2008 | 1.08 | 1.04 | 1.07 | 1,612,386 | 1,262 | 1,520,207 |
| 06/04/2008 | 1.06 | 1.03 | 1.05 | 2,515,517 | 886 | 2,413,949 |
| 30/03/2008 | 1.09 | 1.02 | 1.04 | 4,138,442 | 1,518 | 3,967,189 |
| 23/03/2008 | 1.09 | 1.04 | 1.06 | 2,533,960 | 1,457 | 2,395,941 |
| 16/03/2008 | 1.07 | 1.04 | 1.06 | 1,503,478 | 1,104 | 1,421,337 |
| 09/03/2008 | 1.07 | 1.04 | 1.06 | 1,560,307 | 1,333 | 1,477,642 |
| 02/03/2008 | 1.09 | 1.04 | 1.04 | 2,157,835 | 1,344 | 2,023,168 |
| 24/02/2008 | 1.13 | 1.06 | 1.07 | 5,085,091 | 2,131 | 4,672,990 |
| 17/02/2008 | 1.12 | 1.07 | 1.07 | 1,094,227 | 972 | 1,005,909 |
| 10/02/2008 | 1.11 | 1.06 | 1.11 | 2,155,839 | 1,491 | 1,982,760 |
| 02/02/2008 | 1.10 | 1.07 | 1.08 | 1,251,750 | 1,463 | 1,151,979 |
| 27/01/2008 | 1.11 | 1.08 | 1.10 | 1,185,759 | 671 | 1,079,111 |
| 20/01/2008 | 1.15 | 1.07 | 1.08 | 3,291,929 | 1,634 | 3,018,296 |
| 13/01/2008 | 1.16 | 1.13 | 1.14 | 1,942,695 | 1,528 | 1,699,340 |
| 06/01/2008 | 1.17 | 1.13 | 1.13 | 3,066,370 | 1,937 | 2,668,909 |
| 30/12/2007 | 1.18 | 1.14 | 1.15 | 1,621,518 | 1,466 | 1,400,175 |
| 23/12/2007 | 1.18 | 1.15 | 1.18 | 3,740,779 | 1,506 | 3,206,811 |
| 16/12/2007 | 1.18 | 1.16 | 1.18 | 676,779 | 664 | 577,445 |
| 09/12/2007 | 1.19 | 1.15 | 1.16 | 3,946,794 | 2,141 | 3,370,334 |