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
10/11/2025 0.31 0.30 0.31 851 8 2,746
09/11/2025 0.30 0.30 0.30 2,291 19 7,635
06/11/2025 0.29 0.29 0.29 1,729 14 5,963
05/11/2025 0.30 0.29 0.30 844 14 2,908
04/11/2025 0.30 0.29 0.30 170 5 578
03/11/2025 0.30 0.29 0.30 2,657 11 9,156
02/11/2025 0.31 0.30 0.30 868 26 2,890
30/10/2025 0.32 0.30 0.31 2,081 23 6,792
29/10/2025 0.32 0.31 0.31 1,622 21 5,232
28/10/2025 0.32 0.32 0.32 69 2 215
27/10/2025 0.33 0.33 0.33 15 3 45
26/10/2025 0.34 0.34 0.34 26 5 75
22/10/2025 0.35 0.34 0.35 2,116 16 6,222
21/10/2025 0.34 0.33 0.34 11,265 29 33,136
20/10/2025 0.33 0.33 0.33 837 5 2,537
19/10/2025 0.32 0.31 0.32 3,827 17 12,151
16/10/2025 0.31 0.29 0.31 9,492 29 31,585
15/10/2025 0.30 0.30 0.30 5 1 15
14/10/2025 0.30 0.29 0.29 161 7 555
13/10/2025 0.30 0.29 0.30 84 3 287
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/10/2022 0.24 0.24 0.24 2,996 10 12,484
23/10/2022 0.25 0.24 0.25 1,164 15 4,826
16/10/2022 0.25 0.24 0.25 6,121 21 25,483
09/10/2022 0.24 0.24 0.24 4,317 28 17,986
02/10/2022 0.24 0.24 0.24 9,104 12 37,935
25/09/2022 0.25 0.24 0.25 1,034 15 4,288
18/09/2022 0.25 0.24 0.25 3,236 16 13,466
11/09/2022 0.25 0.24 0.25 1,160 23 4,812
04/09/2022 0.25 0.24 0.25 1,908 33 7,904
28/08/2022 0.26 0.24 0.25 54,832 35 219,628
21/08/2022 0.25 0.24 0.25 2,162 24 8,982
14/08/2022 0.26 0.24 0.25 1,324 18 5,358
07/08/2022 0.26 0.25 0.25 5,973 7 23,886
31/07/2022 0.26 0.24 0.26 69,625 83 279,881
24/07/2022 0.25 0.24 0.25 7,988 51 33,019
17/07/2022 0.25 0.23 0.25 17,676 46 71,740
13/07/2022 0.24 0.23 0.24 10,006 20 43,502
03/07/2022 0.24 0.23 0.24 2,648 26 11,104
26/06/2022 0.25 0.24 0.25 15,340 28 63,893
19/06/2022 0.26 0.24 0.25 17,569 44 72,896
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2009 0.37 0.29 0.33 1,911,619 2,287 5,708,866
01/11/2009 0.39 0.35 0.35 2,106,391 2,242 5,720,589
01/10/2009 0.50 0.36 0.38 6,937,737 5,197 16,452,426
01/09/2009 0.55 0.33 0.52 10,061,295 5,687 22,522,726
02/08/2009 0.41 0.29 0.32 3,383,351 3,385 9,467,172
01/07/2009 0.48 0.39 0.41 6,014,412 4,727 14,127,444
01/06/2009 0.59 0.45 0.45 12,256,293 4,360 22,258,920
03/05/2009 0.63 0.52 0.54 13,729,729 6,580 23,689,225
01/04/2009 0.65 0.50 0.58 15,515,365 8,691 26,530,010
01/03/2009 0.57 0.44 0.54 6,144,795 4,682 11,945,554
01/02/2009 0.51 0.41 0.46 2,837,474 3,476 6,235,110
04/01/2009 0.74 0.47 0.48 1,498,161 2,261 2,654,283
01/12/2008 0.81 0.64 0.74 5,106,159 1,721 6,806,186
02/11/2008 0.81 0.59 0.68 1,706,186 1,934 2,500,592
05/10/2008 1.02 0.69 0.75 2,547,853 2,071 2,869,041
01/09/2008 1.07 0.99 1.04 1,918,293 1,687 1,856,347
03/08/2008 1.12 1.03 1.07 4,500,919 3,396 4,174,380
01/07/2008 1.14 1.01 1.10 10,282,506 6,901 9,510,167
01/06/2008 1.19 1.04 1.05 9,510,280 6,739 8,641,073
04/05/2008 1.07 0.98 1.05 4,764,227 4,598 4,644,540
Download Table