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 |
|---|---|---|---|---|---|---|
| 19/06/2022 | 0.26 | 0.25 | 0.26 | 842 | 6 | 3,364 |
| 16/06/2022 | 0.27 | 0.26 | 0.26 | 4,646 | 16 | 17,860 |
| 15/06/2022 | 0.26 | 0.25 | 0.26 | 332,935 | 65 | 1,325,657 |
| 14/06/2022 | 0.25 | 0.24 | 0.25 | 188 | 2 | 772 |
| 13/06/2022 | 0.25 | 0.24 | 0.25 | 223 | 3 | 922 |
| 12/06/2022 | 0.24 | 0.23 | 0.24 | 7,851 | 15 | 32,742 |
| 09/06/2022 | 0.23 | 0.23 | 0.23 | 5,750 | 1 | 25,000 |
| 08/06/2022 | 0.23 | 0.23 | 0.23 | 289 | 4 | 1,255 |
| 07/06/2022 | 0.23 | 0.23 | 0.23 | 416 | 4 | 1,810 |
| 06/06/2022 | 0.24 | 0.24 | 0.24 | 2,112 | 6 | 8,800 |
| 05/06/2022 | 0.25 | 0.24 | 0.25 | 505 | 4 | 2,100 |
| 02/06/2022 | 0.25 | 0.24 | 0.25 | 526 | 10 | 2,171 |
| 01/06/2022 | 0.24 | 0.24 | 0.24 | 1,075 | 6 | 4,479 |
| 31/05/2022 | 0.25 | 0.24 | 0.24 | 351 | 5 | 1,450 |
| 30/05/2022 | 0.24 | 0.23 | 0.24 | 46,720 | 24 | 194,748 |
| 29/05/2022 | 0.23 | 0.23 | 0.23 | 2,806 | 9 | 12,200 |
| 25/05/2022 | 0.24 | 0.23 | 0.24 | 245 | 3 | 1,059 |
| 24/05/2022 | 0.24 | 0.24 | 0.24 | 72 | 1 | 300 |
| 23/05/2022 | 0.23 | 0.23 | 0.23 | 575 | 2 | 2,500 |
| 19/05/2022 | 0.23 | 0.23 | 0.23 | 13,777 | 8 | 59,900 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/08/2011 | 0.21 | 0.20 | 0.21 | 476,065 | 271 | 2,328,522 |
| 21/08/2011 | 0.19 | 0.18 | 0.19 | 208,197 | 203 | 1,116,771 |
| 14/08/2011 | 0.21 | 0.17 | 0.18 | 457,361 | 471 | 2,454,397 |
| 07/08/2011 | 0.20 | 0.18 | 0.20 | 140,110 | 187 | 730,249 |
| 31/07/2011 | 0.21 | 0.20 | 0.20 | 181,539 | 198 | 905,291 |
| 24/07/2011 | 0.22 | 0.20 | 0.21 | 140,309 | 365 | 664,186 |
| 17/07/2011 | 0.22 | 0.20 | 0.21 | 217,051 | 299 | 1,048,557 |
| 10/07/2011 | 0.22 | 0.21 | 0.21 | 139,618 | 223 | 658,922 |
| 03/07/2011 | 0.23 | 0.22 | 0.22 | 150,040 | 226 | 676,804 |
| 26/06/2011 | 0.22 | 0.20 | 0.21 | 341,377 | 358 | 1,638,226 |
| 19/06/2011 | 0.24 | 0.21 | 0.22 | 310,804 | 296 | 1,413,166 |
| 12/06/2011 | 0.25 | 0.23 | 0.24 | 195,161 | 365 | 813,877 |
| 05/06/2011 | 0.25 | 0.22 | 0.24 | 668,981 | 474 | 2,820,129 |
| 29/05/2011 | 0.28 | 0.24 | 0.24 | 501,120 | 314 | 1,951,370 |
| 22/05/2011 | 0.30 | 0.26 | 0.27 | 998,501 | 622 | 3,528,102 |
| 15/05/2011 | 0.29 | 0.26 | 0.29 | 2,981,665 | 859 | 10,708,319 |
| 08/05/2011 | 0.28 | 0.26 | 0.27 | 7,812,365 | 1,022 | 29,864,906 |
| 02/05/2011 | 0.27 | 0.24 | 0.27 | 2,889,423 | 1,211 | 11,184,294 |
| 24/04/2011 | 0.25 | 0.23 | 0.24 | 738,326 | 471 | 3,088,084 |
| 17/04/2011 | 0.25 | 0.23 | 0.24 | 1,121,972 | 788 | 4,772,055 |