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
14/05/2025 0.27 0.27 0.27 9 1 34
13/05/2025 0.27 0.27 0.27 197 5 728
12/05/2025 0.27 0.27 0.27 27,009 9 100,034
11/05/2025 0.27 0.27 0.27 1,356 4 5,022
30/04/2025 0.28 0.28 0.28 140 3 500
29/04/2025 0.27 0.27 0.27 60 1 222
28/04/2025 0.28 0.28 0.28 3 1 11
22/04/2025 0.27 0.27 0.27 197 3 730
21/04/2025 0.27 0.27 0.27 352 3 1,302
20/04/2025 0.27 0.27 0.27 12 1 46
17/04/2025 0.27 0.27 0.27 313 2 1,160
16/04/2025 0.27 0.27 0.27 327 3 1,210
15/04/2025 0.27 0.27 0.27 1,492 4 5,525
14/04/2025 0.27 0.27 0.27 675 2 2,500
13/04/2025 0.27 0.27 0.27 278 4 1,030
10/04/2025 0.27 0.27 0.27 498 4 1,845
09/04/2025 0.27 0.27 0.27 360 6 1,332
08/04/2025 0.27 0.27 0.27 68 5 251
07/04/2025 0.27 0.27 0.27 101 1 375
06/04/2025 0.27 0.27 0.27 675 2 2,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/01/2024 0.28 0.27 0.28 13,102 11 48,520
31/12/2023 0.29 0.28 0.29 1,241 16 4,432
24/12/2023 0.29 0.27 0.29 3,439 18 12,312
17/12/2023 0.29 0.28 0.28 7,530 44 26,892
10/12/2023 0.29 0.28 0.29 5,810 10 20,746
03/12/2023 0.29 0.27 0.29 3,291 21 12,037
26/11/2023 0.29 0.28 0.29 1,615 25 5,744
19/11/2023 0.29 0.28 0.28 13,395 45 47,835
12/11/2023 0.28 0.27 0.28 4,128 38 15,283
05/11/2023 0.28 0.27 0.27 6,185 26 22,869
29/10/2023 0.30 0.27 0.27 9,171 43 33,337
22/10/2023 0.30 0.27 0.30 17,864 142 62,077
15/10/2023 0.28 0.27 0.28 4,727 40 17,386
08/10/2023 0.29 0.27 0.28 14,286 93 52,103
01/10/2023 0.31 0.29 0.29 11,834 59 39,904
24/09/2023 0.33 0.30 0.31 65,815 98 206,433
17/09/2023 0.29 0.25 0.29 22,084 74 81,104
10/09/2023 0.26 0.25 0.26 1,216 9 4,686
03/09/2023 0.27 0.25 0.26 609 17 2,340
27/08/2023 0.26 0.25 0.25 5,531 26 21,577
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2017 0.33 0.32 0.33 54,674 115 168,273
02/07/2017 0.36 0.33 0.33 56,299 102 165,151
01/06/2017 0.37 0.35 0.35 41,876 60 115,448
01/05/2017 0.39 0.36 0.36 432,646 163 1,164,189
02/04/2017 0.39 0.35 0.37 173,203 133 467,668
01/03/2017 0.38 0.36 0.36 243,620 134 664,766
01/02/2017 0.39 0.36 0.38 191,914 229 505,506
02/01/2017 0.38 0.36 0.36 64,196 129 174,617
01/12/2016 0.39 0.36 0.37 212,446 210 571,287
01/11/2016 0.37 0.35 0.37 89,407 110 248,430
03/10/2016 0.37 0.35 0.36 195,534 122 543,514
01/09/2016 0.37 0.35 0.36 540,631 253 1,487,571
01/08/2016 0.38 0.34 0.35 725,489 386 2,058,266
03/07/2016 0.41 0.37 0.37 632,987 293 1,585,286
01/06/2016 0.41 0.38 0.39 599,549 180 1,528,352
02/05/2016 0.41 0.38 0.40 556,934 345 1,406,518
03/04/2016 0.42 0.34 0.39 999,652 532 2,558,327
01/03/2016 0.38 0.34 0.34 217,860 235 613,979
01/02/2016 0.42 0.36 0.37 370,655 413 944,939
03/01/2016 0.40 0.36 0.39 788,423 540 2,072,426
Download Table