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
21/12/2021 0.21 0.20 0.21 1,972 13 9,853
20/12/2021 0.20 0.20 0.20 11,500 19 57,500
19/12/2021 0.21 0.20 0.21 7,960 27 39,788
16/12/2021 0.21 0.20 0.21 427 4 2,124
14/12/2021 0.20 0.20 0.20 1,480 8 7,400
13/12/2021 0.21 0.21 0.21 105 1 500
12/12/2021 0.21 0.20 0.21 1,192 6 5,951
09/12/2021 0.21 0.21 0.21 42 1 200
08/12/2021 0.20 0.20 0.20 811 5 4,053
06/12/2021 0.21 0.20 0.21 2,042 4 10,200
05/12/2021 0.21 0.20 0.21 51 2 246
02/12/2021 0.21 0.20 0.21 2,208 4 10,525
01/12/2021 0.21 0.20 0.21 5,933 20 29,652
30/11/2021 0.20 0.20 0.20 10,923 19 54,616
29/11/2021 0.21 0.20 0.21 260 5 1,284
28/11/2021 0.21 0.21 0.21 357 3 1,700
25/11/2021 0.22 0.21 0.22 2,612 14 12,397
24/11/2021 0.22 0.21 0.22 1,448 10 6,892
23/11/2021 0.22 0.21 0.22 244 6 1,158
22/11/2021 0.22 0.21 0.22 2,971 12 13,641
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/02/2009 0.47 0.41 0.42 694,116 958 1,614,493
01/02/2009 0.51 0.45 0.47 270,073 422 573,158
25/01/2009 0.52 0.47 0.48 261,191 502 529,425
18/01/2009 0.57 0.49 0.50 230,770 346 439,493
11/01/2009 0.60 0.55 0.57 614,967 892 1,079,918
04/01/2009 0.74 0.61 0.61 391,232 521 605,447
28/12/2008 0.77 0.72 0.74 303,951 168 410,511
21/12/2008 0.81 0.75 0.78 3,777,442 580 5,007,011
14/12/2008 0.80 0.66 0.80 878,718 763 1,172,224
30/11/2008 0.71 0.64 0.67 260,491 330 385,595
23/11/2008 0.65 0.59 0.65 329,607 366 534,852
16/11/2008 0.67 0.60 0.63 504,257 548 792,230
09/11/2008 0.77 0.67 0.67 336,052 393 465,579
02/11/2008 0.81 0.75 0.77 421,825 507 538,776
26/10/2008 0.75 0.69 0.75 271,048 403 380,860
19/10/2008 0.88 0.78 0.79 319,291 391 382,329
12/10/2008 0.95 0.86 0.87 1,296,315 672 1,401,457
05/10/2008 1.02 0.86 0.91 661,199 605 704,395
28/09/2008 1.04 1.00 1.04 171,136 113 167,890
21/09/2008 1.04 1.00 1.00 243,435 312 238,829
Download Table