Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 19/10/2026
MarketSecond
High Price0.40
Last Closing0.40
No. of Transactions9
SectorDiversified Financial Services
Low Price0.39
Opening Price0.39
No. of Shares9,878
Div0.00
Change-0.01
Closing Price0.39
Average Price0.39
P/EN
Value Traded3,876

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/07/2022 0.23 0.23 0.23 9,124 15 39,668
07/07/2022 0.24 0.23 0.24 708 8 3,012
05/07/2022 0.24 0.23 0.24 292 8 1,225
04/07/2022 0.24 0.23 0.24 109 5 457
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
15/11/2009 0.39 0.35 0.37 1,068,639 854 2,850,235
08/11/2009 0.37 0.35 0.35 203,277 381 571,085
Download Table