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
24/03/2022 0.23 0.22 0.23 1,256 3 5,700
21/03/2022 0.23 0.22 0.23 1,661 8 7,545
20/03/2022 0.22 0.22 0.22 1,100 1 5,000
17/03/2022 0.23 0.22 0.23 344 4 1,547
16/03/2022 0.23 0.22 0.23 585 6 2,630
15/03/2022 0.22 0.22 0.22 1,711 7 7,775
14/03/2022 0.22 0.22 0.22 3,092 11 14,056
13/03/2022 0.22 0.22 0.22 125 3 566
10/03/2022 0.22 0.21 0.22 29,579 10 134,489
09/03/2022 0.22 0.21 0.21 3,753 9 17,370
08/03/2022 0.22 0.22 0.22 7,818 7 35,535
07/03/2022 0.23 0.22 0.23 25,931 22 112,751
06/03/2022 0.23 0.21 0.23 21,448 46 94,819
02/03/2022 0.22 0.22 0.22 3,410 3 15,500
01/03/2022 0.22 0.21 0.22 5,848 6 27,832
28/02/2022 0.21 0.21 0.21 2,100 8 10,000
27/02/2022 0.21 0.21 0.21 1,155 3 5,500
24/02/2022 0.21 0.21 0.21 4,095 10 19,500
23/02/2022 0.22 0.21 0.22 1,652 6 7,855
22/02/2022 0.21 0.20 0.21 3,481 5 16,654
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/04/2010 0.46 0.38 0.46 3,003,561 959 7,395,049
28/03/2010 0.38 0.34 0.38 3,327,039 1,185 9,162,906
21/03/2010 0.38 0.34 0.34 2,984,961 1,288 8,148,611
14/03/2010 0.37 0.33 0.37 3,910,343 1,411 11,283,702
07/03/2010 0.34 0.30 0.34 1,681,279 1,035 5,159,466
28/02/2010 0.31 0.27 0.31 880,342 417 2,944,153
21/02/2010 0.27 0.24 0.26 317,495 404 1,244,810
14/02/2010 0.27 0.24 0.24 223,442 650 868,006
07/02/2010 0.29 0.25 0.27 533,624 435 1,965,648
31/01/2010 0.31 0.25 0.25 820,502 566 2,918,096
24/01/2010 0.32 0.29 0.30 621,444 556 2,095,223
17/01/2010 0.33 0.31 0.31 297,012 416 937,831
10/01/2010 0.34 0.31 0.32 544,313 693 1,707,653
03/01/2010 0.35 0.33 0.33 401,954 551 1,189,994
27/12/2009 0.33 0.31 0.33 245,003 473 760,802
20/12/2009 0.33 0.29 0.31 270,445 443 870,178
13/12/2009 0.35 0.33 0.33 214,387 361 632,910
06/12/2009 0.37 0.32 0.33 565,954 611 1,668,996
01/12/2009 0.36 0.34 0.36 615,830 399 1,775,980
22/11/2009 0.37 0.35 0.35 234,065 339 656,350
Download Table