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
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
18/05/2022 0.24 0.23 0.24 42,186 36 183,407
16/05/2022 0.23 0.22 0.23 226 4 1,000
15/05/2022 0.23 0.22 0.23 13,126 14 57,093
12/05/2022 0.22 0.22 0.22 3,287 11 14,942
11/05/2022 0.23 0.22 0.22 2,924 12 13,238
10/05/2022 0.23 0.21 0.23 2,453 9 11,254
09/05/2022 0.23 0.22 0.22 6,997 13 31,802
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
28/06/2009 0.49 0.43 0.43 136,721 240 307,809
21/06/2009 0.56 0.51 0.51 1,854,735 720 3,414,554
Download Table