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
26/03/2025 0.27 0.27 0.27 13 1 49
25/03/2025 0.27 0.27 0.27 13 1 49
24/03/2025 0.27 0.27 0.27 66 2 244
23/03/2025 0.27 0.27 0.27 86 3 319
18/03/2025 0.27 0.27 0.27 1,823 3 6,750
17/03/2025 0.27 0.27 0.27 970 7 3,594
16/03/2025 0.27 0.27 0.27 286 5 1,061
13/03/2025 0.27 0.27 0.27 127 2 472
12/03/2025 0.27 0.27 0.27 73 2 271
11/03/2025 0.27 0.27 0.27 40 1 149
10/03/2025 0.27 0.27 0.27 120 2 444
05/03/2025 0.27 0.27 0.27 141 2 524
03/03/2025 0.27 0.27 0.27 516 5 1,910
27/02/2025 0.27 0.27 0.27 658 3 2,438
26/02/2025 0.27 0.27 0.27 149 2 550
24/02/2025 0.27 0.27 0.27 175 2 647
20/02/2025 0.27 0.27 0.27 456 4 1,690
19/02/2025 0.27 0.27 0.27 204 3 756
18/02/2025 0.27 0.27 0.27 198 5 734
17/02/2025 0.27 0.27 0.27 204 4 755
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2023 0.26 0.25 0.26 12,816 11 49,300
13/08/2023 0.27 0.25 0.25 3,537 22 13,786
06/08/2023 0.26 0.25 0.26 9,142 35 35,908
30/07/2023 0.26 0.25 0.25 3,020 23 11,799
23/07/2023 0.26 0.25 0.26 3,232 32 12,471
16/07/2023 0.26 0.25 0.25 1,219 9 4,716
09/07/2023 0.26 0.26 0.26 1,300 11 5,000
02/07/2023 0.27 0.25 0.26 12,287 18 47,305
25/06/2023 0.25 0.25 0.25 1,343 8 5,372
18/06/2023 0.26 0.25 0.26 22,409 37 86,355
11/06/2023 0.26 0.25 0.25 3,845 16 14,854
04/06/2023 0.26 0.25 0.25 6,287 18 24,247
28/05/2023 0.26 0.26 0.26 1,502 23 5,776
21/05/2023 0.26 0.25 0.26 465 14 1,839
14/05/2023 0.27 0.25 0.26 28,985 34 112,509
01/05/2023 0.26 0.25 0.26 78,529 3 302,100
25/04/2023 0.27 0.25 0.25 930 9 3,680
16/04/2023 0.27 0.25 0.27 131,313 17 505,144
09/04/2023 0.27 0.25 0.26 727 13 2,870
02/04/2023 0.27 0.25 0.27 64,055 13 246,367
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2015 0.38 0.35 0.37 931,675 251 2,545,927
01/11/2015 0.38 0.35 0.36 329,058 155 903,623
01/10/2015 0.39 0.37 0.37 909,893 464 2,398,782
01/09/2015 0.38 0.37 0.38 540,127 171 1,434,841
02/08/2015 0.38 0.37 0.38 130,590 177 351,104
01/07/2015 0.39 0.37 0.38 459,046 134 1,196,632
01/06/2015 0.39 0.38 0.38 295,371 231 770,913
03/05/2015 0.40 0.38 0.39 846,700 195 2,146,786
01/04/2015 0.42 0.37 0.39 764,925 417 1,924,548
01/03/2015 0.41 0.38 0.39 748,793 375 1,903,207
01/02/2015 0.41 0.40 0.41 312,902 240 778,134
04/01/2015 0.42 0.39 0.41 215,163 239 539,415
01/12/2014 0.42 0.39 0.41 1,291,494 421 3,188,436
02/11/2014 0.44 0.40 0.40 817,161 615 1,966,062
01/10/2014 0.44 0.39 0.43 601,184 497 1,442,196
01/09/2014 0.45 0.40 0.41 908,414 551 2,140,167
03/08/2014 0.45 0.41 0.43 1,367,542 633 3,240,833
01/07/2014 0.49 0.44 0.45 1,083,534 661 2,332,447
01/06/2014 0.22 0.20 0.22 722,687 334 3,436,001
04/05/2014 0.22 0.20 0.21 824,478 516 3,915,672
Download Table