FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 22/10/2026
MarketSecond
High Price0.40
Last Closing0.40
No. of Transactions15
SectorDiversified Financial Services
Low Price0.39
Opening Price0.39
No. of Shares15,190
Div0.00
Change-0.01
Closing Price0.39
Average Price0.39
P/EN
Value Traded5,929
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2023 | 0.26 | 0.25 | 0.26 | 126 | 3 | 505 |
| 12/04/2023 | 0.25 | 0.25 | 0.25 | 243 | 2 | 972 |
| 11/04/2023 | 0.26 | 0.25 | 0.26 | 168 | 4 | 671 |
| 10/04/2023 | 0.27 | 0.26 | 0.26 | 190 | 4 | 722 |
| 06/04/2023 | 0.27 | 0.26 | 0.27 | 1,414 | 5 | 5,437 |
| 03/04/2023 | 0.27 | 0.25 | 0.27 | 62,589 | 7 | 240,730 |
| 02/04/2023 | 0.26 | 0.26 | 0.26 | 52 | 1 | 200 |
| 30/03/2023 | 0.26 | 0.25 | 0.26 | 157 | 3 | 627 |
| 29/03/2023 | 0.26 | 0.26 | 0.26 | 5,252 | 3 | 20,200 |
| 28/03/2023 | 0.27 | 0.26 | 0.27 | 167,832 | 22 | 645,508 |
| 21/03/2023 | 0.27 | 0.25 | 0.27 | 880 | 6 | 3,477 |
| 20/03/2023 | 0.26 | 0.25 | 0.26 | 1,633 | 9 | 6,300 |
| 19/03/2023 | 0.26 | 0.25 | 0.26 | 11,132 | 10 | 42,998 |
| 16/03/2023 | 0.25 | 0.25 | 0.25 | 490 | 4 | 1,958 |
| 14/03/2023 | 0.25 | 0.25 | 0.25 | 156 | 2 | 622 |
| 13/03/2023 | 0.25 | 0.25 | 0.25 | 111 | 2 | 444 |
| 12/03/2023 | 0.26 | 0.25 | 0.25 | 5,515 | 5 | 22,050 |
| 09/03/2023 | 0.26 | 0.26 | 0.26 | 429 | 4 | 1,650 |
| 08/03/2023 | 0.26 | 0.26 | 0.26 | 318 | 3 | 1,222 |
| 07/03/2023 | 0.26 | 0.26 | 0.26 | 536 | 3 | 2,063 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/12/2012 | 0.10 | 0.09 | 0.10 | 585,874 | 96 | 5,980,114 |
| 02/12/2012 | 0.10 | 0.09 | 0.09 | 15,587 | 55 | 162,148 |
| 25/11/2012 | 0.10 | 0.09 | 0.10 | 11,843 | 43 | 120,465 |
| 18/11/2012 | 0.11 | 0.09 | 0.10 | 37,594 | 92 | 379,054 |
| 11/11/2012 | 0.11 | 0.10 | 0.10 | 41,034 | 52 | 410,321 |
| 04/11/2012 | 0.11 | 0.10 | 0.11 | 13,388 | 42 | 132,416 |
| 30/10/2012 | 0.12 | 0.10 | 0.10 | 5,830 | 35 | 54,489 |
| 21/10/2012 | 0.12 | 0.11 | 0.11 | 19,682 | 77 | 178,769 |
| 14/10/2012 | 0.12 | 0.10 | 0.11 | 48,395 | 115 | 444,081 |
| 07/10/2012 | 0.12 | 0.10 | 0.11 | 22,417 | 69 | 204,140 |
| 30/09/2012 | 0.12 | 0.10 | 0.11 | 42,239 | 112 | 384,511 |
| 23/09/2012 | 0.12 | 0.11 | 0.11 | 53,586 | 83 | 486,545 |
| 16/09/2012 | 0.12 | 0.11 | 0.12 | 4,086,368 | 157 | 37,098,962 |
| 09/09/2012 | 0.12 | 0.10 | 0.11 | 53,321 | 99 | 483,805 |
| 02/09/2012 | 0.12 | 0.11 | 0.11 | 33,095 | 111 | 300,330 |
| 26/08/2012 | 0.12 | 0.11 | 0.12 | 11,205 | 42 | 99,639 |
| 22/08/2012 | 0.12 | 0.11 | 0.12 | 720 | 17 | 6,261 |
| 12/08/2012 | 0.13 | 0.12 | 0.12 | 24,278 | 62 | 201,605 |
| 05/08/2012 | 0.13 | 0.12 | 0.12 | 68,745 | 81 | 571,835 |
| 29/07/2012 | 0.13 | 0.12 | 0.12 | 155,203 | 180 | 1,290,982 |