FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 26/04/2026
MarketSecond
High Price0.30
Last Closing0.30
No. of Transactions4
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares944
Div0.00
Change-0.01
Closing Price0.29
Average Price0.29
P/EN
Value Traded277
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/08/2022 | 0.25 | 0.25 | 0.25 | 578 | 3 | 2,311 |
| 30/08/2022 | 0.26 | 0.25 | 0.26 | 52,378 | 27 | 209,503 |
| 25/08/2022 | 0.25 | 0.24 | 0.25 | 331 | 6 | 1,372 |
| 24/08/2022 | 0.25 | 0.24 | 0.25 | 1,597 | 13 | 6,635 |
| 22/08/2022 | 0.25 | 0.24 | 0.25 | 235 | 5 | 975 |
| 17/08/2022 | 0.25 | 0.24 | 0.25 | 132 | 5 | 544 |
| 16/08/2022 | 0.25 | 0.24 | 0.25 | 145 | 3 | 598 |
| 15/08/2022 | 0.25 | 0.25 | 0.25 | 800 | 5 | 3,200 |
| 14/08/2022 | 0.26 | 0.24 | 0.26 | 248 | 5 | 1,016 |
| 11/08/2022 | 0.25 | 0.25 | 0.25 | 5,675 | 3 | 22,700 |
| 10/08/2022 | 0.25 | 0.25 | 0.25 | 147 | 2 | 586 |
| 07/08/2022 | 0.26 | 0.25 | 0.26 | 151 | 2 | 600 |
| 04/08/2022 | 0.26 | 0.24 | 0.26 | 1,953 | 16 | 7,778 |
| 03/08/2022 | 0.25 | 0.25 | 0.25 | 2,547 | 9 | 10,189 |
| 02/08/2022 | 0.25 | 0.24 | 0.25 | 57,001 | 39 | 228,063 |
| 01/08/2022 | 0.24 | 0.24 | 0.24 | 1,272 | 6 | 5,300 |
| 31/07/2022 | 0.24 | 0.24 | 0.24 | 6,852 | 13 | 28,551 |
| 28/07/2022 | 0.25 | 0.24 | 0.25 | 1,715 | 16 | 7,145 |
| 27/07/2022 | 0.25 | 0.24 | 0.25 | 558 | 8 | 2,322 |
| 26/07/2022 | 0.25 | 0.24 | 0.25 | 4,001 | 14 | 16,667 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2012 | 0.14 | 0.13 | 0.13 | 73,042 | 143 | 558,374 |
| 03/06/2012 | 0.14 | 0.13 | 0.13 | 60,002 | 125 | 459,061 |
| 27/05/2012 | 0.14 | 0.13 | 0.13 | 114,022 | 219 | 871,368 |
| 20/05/2012 | 0.14 | 0.12 | 0.13 | 148,354 | 249 | 1,132,777 |
| 13/05/2012 | 0.15 | 0.13 | 0.14 | 169,554 | 230 | 1,249,579 |
| 06/05/2012 | 0.16 | 0.14 | 0.14 | 304,816 | 249 | 2,032,783 |
| 30/04/2012 | 0.16 | 0.15 | 0.15 | 79,139 | 104 | 525,608 |
| 22/04/2012 | 0.17 | 0.15 | 0.15 | 237,028 | 206 | 1,514,358 |
| 15/04/2012 | 0.17 | 0.15 | 0.16 | 110,814 | 168 | 690,054 |
| 08/04/2012 | 0.17 | 0.15 | 0.16 | 396,833 | 320 | 2,487,185 |
| 01/04/2012 | 0.17 | 0.15 | 0.16 | 228,417 | 382 | 1,447,890 |
| 25/03/2012 | 0.17 | 0.16 | 0.16 | 272,247 | 374 | 1,696,983 |
| 18/03/2012 | 0.18 | 0.16 | 0.16 | 737,753 | 913 | 4,395,057 |
| 11/03/2012 | 0.21 | 0.17 | 0.18 | 2,750,247 | 1,260 | 14,695,824 |
| 04/03/2012 | 0.19 | 0.17 | 0.18 | 1,107,616 | 410 | 6,100,314 |
| 26/02/2012 | 0.19 | 0.18 | 0.19 | 367,379 | 156 | 2,002,523 |
| 19/02/2012 | 0.20 | 0.18 | 0.20 | 1,174,794 | 567 | 6,114,444 |
| 12/02/2012 | 0.20 | 0.18 | 0.20 | 731,727 | 389 | 3,910,147 |
| 05/02/2012 | 0.19 | 0.17 | 0.19 | 327,937 | 230 | 1,819,798 |
| 29/01/2012 | 0.19 | 0.17 | 0.18 | 225,180 | 244 | 1,254,447 |