Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 19/10/2026
MarketSecond
High Price0.40
Last Closing0.40
No. of Transactions9
SectorDiversified Financial Services
Low Price0.39
Opening Price0.39
No. of Shares9,878
Div0.00
Change-0.01
Closing Price0.39
Average Price0.39
P/EN
Value Traded3,876

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/09/2026 0.34 0.34 0.34 13,264 38 39,011
20/09/2026 0.33 0.33 0.33 5,605 9 16,984
17/09/2026 0.32 0.32 0.32 15,473 20 48,353
16/09/2026 0.31 0.29 0.31 5,140 38 16,720
15/09/2026 0.30 0.29 0.30 7,615 25 25,428
14/09/2026 0.29 0.29 0.29 480 8 1,655
13/09/2026 0.29 0.29 0.29 247 4 853
10/09/2026 0.30 0.30 0.30 4,413 18 14,709
09/09/2026 0.30 0.29 0.30 4,463 15 14,907
08/09/2026 0.29 0.29 0.29 483 4 1,666
07/09/2026 0.29 0.29 0.29 453 1 1,562
06/09/2026 0.29 0.29 0.29 2,014 4 6,944
03/09/2026 0.29 0.29 0.29 129 2 444
02/09/2026 0.29 0.29 0.29 2,417 9 8,334
31/08/2026 0.29 0.29 0.29 4,440 12 15,310
30/08/2026 0.29 0.29 0.29 290 4 1,001
27/08/2026 0.30 0.29 0.30 3,066 16 10,222
26/08/2026 0.30 0.29 0.30 66 2 229
24/08/2026 0.29 0.29 0.29 193 3 664
23/08/2026 0.30 0.29 0.29 577 4 1,984
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/05/2026 0.29 0.29 0.29 371 3 1,279
17/05/2026 0.30 0.28 0.29 3,404 37 11,719
10/05/2026 0.29 0.28 0.28 4,054 36 14,257
03/05/2026 0.29 0.28 0.29 1,679 20 5,957
26/04/2026 0.30 0.28 0.29 1,853 9 6,381
19/04/2026 0.30 0.28 0.30 7,436 31 26,168
12/04/2026 0.29 0.28 0.28 799 15 2,781
05/04/2026 0.29 0.28 0.29 19,923 17 70,711
29/03/2026 0.29 0.28 0.28 2,166 12 7,730
24/03/2026 0.29 0.28 0.29 441 12 1,574
15/03/2026 0.29 0.29 0.29 290 2 1,000
08/03/2026 0.30 0.28 0.29 3,381 19 11,703
01/03/2026 0.29 0.28 0.29 1,990 9 6,878
22/02/2026 0.30 0.29 0.30 14,923 47 50,733
08/02/2026 0.31 0.29 0.30 20,521 57 68,246
01/02/2026 0.29 0.28 0.29 3,255 32 11,333
25/01/2026 0.29 0.28 0.28 940 14 3,337
18/01/2026 0.28 0.28 0.28 4,329 9 15,461
11/01/2026 0.29 0.28 0.28 8,202 25 29,231
04/01/2026 0.30 0.28 0.30 6,902 19 23,803
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2025 0.28 0.26 0.27 14,168 70 52,527
01/12/2024 0.28 0.27 0.27 11,516 47 42,653
03/11/2024 0.29 0.27 0.28 5,563 77 20,422
01/10/2024 0.28 0.27 0.27 6,969 41 25,809
01/09/2024 0.28 0.27 0.28 8,661 46 32,072
01/08/2024 0.30 0.27 0.28 12,697 66 46,753
01/07/2024 0.30 0.27 0.30 6,866 58 24,334
02/06/2024 0.29 0.27 0.29 3,134 31 11,306
01/05/2024 0.28 0.27 0.28 15,469 83 57,105
01/04/2024 0.27 0.27 0.27 51,813 52 191,900
03/03/2024 0.28 0.27 0.27 86,840 44 321,574
01/02/2024 0.29 0.27 0.27 34,007 111 123,217
02/01/2024 0.29 0.27 0.28 34,153 90 125,961
03/12/2023 0.29 0.27 0.29 20,253 97 72,641
01/11/2023 0.29 0.27 0.29 31,608 149 114,889
01/10/2023 0.31 0.27 0.29 51,596 362 181,649
03/09/2023 0.33 0.25 0.31 89,724 198 294,563
01/08/2023 0.27 0.25 0.25 32,171 107 125,132
02/07/2023 0.27 0.25 0.26 19,913 80 76,730
04/06/2023 0.26 0.25 0.25 33,884 79 130,828
Download Table