Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 15/06/2026
MarketSecond
High Price0.29
Last Closing0.30
No. of Transactions7
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares2,202
Div0.00
Change-0.01
Closing Price0.29
Average Price0.29
P/EN
Value Traded639

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2025 0.27 0.27 0.27 60 2 222
27/05/2025 0.28 0.28 0.28 140 1 500
26/05/2025 0.27 0.27 0.27 60 2 222
22/05/2025 0.27 0.27 0.27 65 2 239
20/05/2025 0.28 0.27 0.28 60 2 223
19/05/2025 0.27 0.27 0.27 15 1 56
18/05/2025 0.27 0.27 0.27 272 3 1,006
15/05/2025 0.27 0.27 0.27 187 3 694
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/01/2022 0.23 0.21 0.22 26,037 62 119,463
23/01/2022 0.22 0.21 0.21 1,771 7 8,422
16/01/2022 0.22 0.21 0.22 8,169 38 38,796
09/01/2022 0.22 0.21 0.22 46,012 126 215,276
02/01/2022 0.21 0.20 0.21 8,393 36 40,669
26/12/2021 0.21 0.20 0.21 7,693 33 38,397
19/12/2021 0.21 0.20 0.21 22,971 69 114,837
12/12/2021 0.21 0.20 0.21 3,204 19 15,975
05/12/2021 0.21 0.20 0.21 2,946 12 14,699
28/11/2021 0.21 0.20 0.21 19,681 51 97,777
21/11/2021 0.22 0.21 0.22 8,309 53 38,986
14/11/2021 0.22 0.21 0.22 6,968 25 33,131
07/11/2021 0.22 0.21 0.22 16,116 37 76,716
31/10/2021 0.22 0.21 0.22 18,515 73 84,523
24/10/2021 0.22 0.20 0.21 13,336 36 63,538
17/10/2021 0.23 0.21 0.23 1,176 15 5,382
10/10/2021 0.23 0.22 0.22 1,709 12 7,744
03/10/2021 0.23 0.21 0.23 8,219 35 37,389
26/09/2021 0.24 0.20 0.23 54,763 126 239,112
19/09/2021 0.22 0.20 0.21 71,921 145 339,697
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/12/2007 1.20 1.14 1.17 14,419,824 7,149 12,312,765
01/11/2007 1.25 1.11 1.19 50,767,311 32,540 42,253,118
Download Table