FIRST JORDAN INVESTMENT COMPANY PLC Historical
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 |
|---|---|---|---|---|---|---|
| 03/07/2022 | 0.24 | 0.24 | 0.24 | 1,538 | 5 | 6,410 |
| 30/06/2022 | 0.25 | 0.24 | 0.25 | 11,492 | 9 | 47,872 |
| 29/06/2022 | 0.25 | 0.24 | 0.25 | 194 | 4 | 806 |
| 27/06/2022 | 0.25 | 0.24 | 0.25 | 172 | 2 | 715 |
| 26/06/2022 | 0.25 | 0.24 | 0.25 | 3,482 | 13 | 14,500 |
| 23/06/2022 | 0.25 | 0.24 | 0.25 | 602 | 5 | 2,500 |
| 22/06/2022 | 0.25 | 0.24 | 0.25 | 985 | 7 | 4,100 |
| 21/06/2022 | 0.25 | 0.24 | 0.25 | 14,365 | 22 | 59,832 |
| 20/06/2022 | 0.25 | 0.25 | 0.25 | 775 | 4 | 3,100 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 10/04/2011 | 0.26 | 0.23 | 0.23 | 1,037,954 | 730 | 4,234,255 |
| 03/04/2011 | 0.25 | 0.21 | 0.25 | 2,193,440 | 1,303 | 9,369,618 |
| 27/03/2011 | 0.21 | 0.19 | 0.20 | 432,779 | 371 | 2,159,170 |
| 20/03/2011 | 0.22 | 0.20 | 0.21 | 271,917 | 322 | 1,273,775 |
| 13/03/2011 | 0.23 | 0.20 | 0.21 | 968,602 | 355 | 4,587,217 |
| 06/03/2011 | 0.23 | 0.21 | 0.22 | 831,649 | 847 | 3,796,766 |
| 27/02/2011 | 0.22 | 0.20 | 0.21 | 845,201 | 952 | 3,978,486 |
| 20/02/2011 | 0.23 | 0.20 | 0.20 | 641,508 | 525 | 3,074,883 |
| 13/02/2011 | 0.26 | 0.22 | 0.23 | 670,390 | 480 | 2,854,737 |
| 06/02/2011 | 0.27 | 0.24 | 0.24 | 1,179,104 | 748 | 4,582,895 |
| 30/01/2011 | 0.27 | 0.24 | 0.26 | 514,469 | 468 | 2,017,506 |
| 23/01/2011 | 0.29 | 0.27 | 0.27 | 183,384 | 219 | 664,904 |
| 16/01/2011 | 0.29 | 0.27 | 0.29 | 559,088 | 474 | 1,989,653 |