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
21/02/2022 0.21 0.21 0.21 5,606 13 26,695
20/02/2022 0.22 0.21 0.21 2,354 7 11,200
17/02/2022 0.21 0.21 0.21 492 4 2,344
16/02/2022 0.21 0.21 0.21 315 2 1,500
15/02/2022 0.21 0.21 0.21 157 3 746
14/02/2022 0.22 0.21 0.21 3,172 5 15,100
13/02/2022 0.21 0.21 0.21 23 1 110
10/02/2022 0.21 0.21 0.21 11,130 12 53,000
09/02/2022 0.22 0.21 0.22 721 4 3,422
08/02/2022 0.22 0.21 0.22 135 4 640
06/02/2022 0.22 0.21 0.21 262 5 1,246
03/02/2022 0.23 0.22 0.22 6,089 17 27,662
02/02/2022 0.22 0.22 0.22 14,744 28 67,018
01/02/2022 0.21 0.21 0.21 424 4 2,018
31/01/2022 0.21 0.21 0.21 1,208 4 5,750
30/01/2022 0.21 0.21 0.21 3,573 9 17,015
26/01/2022 0.22 0.21 0.21 862 2 4,100
25/01/2022 0.21 0.21 0.21 47 2 222
23/01/2022 0.22 0.21 0.22 862 3 4,100
20/01/2022 0.22 0.21 0.22 47 3 219
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/11/2009 0.38 0.36 0.36 600,409 668 1,642,919
25/10/2009 0.40 0.36 0.38 664,066 648 1,738,987
18/10/2009 0.40 0.37 0.37 1,210,507 877 3,128,399
11/10/2009 0.45 0.39 0.39 2,307,823 1,935 5,631,471
04/10/2009 0.49 0.41 0.41 2,747,529 1,724 5,937,944
27/09/2009 0.55 0.50 0.50 3,783,348 1,482 7,164,053
24/09/2009 0.48 0.45 0.48 1,316,091 456 2,818,503
13/09/2009 0.46 0.38 0.46 2,628,562 1,796 6,172,526
06/09/2009 0.39 0.36 0.39 1,756,400 1,614 4,674,792
30/08/2009 0.35 0.29 0.35 805,030 583 2,407,859
23/08/2009 0.34 0.30 0.30 477,484 651 1,525,606
16/08/2009 0.36 0.31 0.32 398,767 493 1,199,873
09/08/2009 0.39 0.35 0.36 472,381 654 1,288,674
02/08/2009 0.41 0.36 0.39 1,814,397 1,356 4,753,637
26/07/2009 0.44 0.41 0.41 1,580,637 1,357 3,781,154
19/07/2009 0.48 0.40 0.42 2,360,838 1,425 5,485,057
12/07/2009 0.46 0.41 0.42 1,291,619 927 3,006,149
05/07/2009 0.45 0.39 0.45 693,039 870 1,651,545
Download Table