FIRST JORDAN INVESTMENT COMPANY PLC Historical
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 |
|---|---|---|---|---|---|---|
| 21/11/2021 | 0.22 | 0.21 | 0.22 | 1,035 | 11 | 4,898 |
| 17/11/2021 | 0.22 | 0.21 | 0.22 | 3,910 | 10 | 18,609 |
| 15/11/2021 | 0.22 | 0.21 | 0.22 | 179 | 4 | 822 |
| 14/11/2021 | 0.22 | 0.21 | 0.22 | 2,879 | 11 | 13,700 |
| 10/11/2021 | 0.22 | 0.21 | 0.22 | 91 | 3 | 422 |
| 09/11/2021 | 0.21 | 0.21 | 0.21 | 93 | 3 | 444 |
| 08/11/2021 | 0.22 | 0.21 | 0.22 | 1,220 | 3 | 5,800 |
| 07/11/2021 | 0.22 | 0.21 | 0.22 | 14,713 | 28 | 70,050 |
| 04/11/2021 | 0.22 | 0.21 | 0.22 | 142 | 4 | 657 |
| 03/11/2021 | 0.22 | 0.21 | 0.22 | 3,840 | 16 | 17,488 |
| 01/11/2021 | 0.22 | 0.21 | 0.22 | 6,597 | 14 | 30,033 |
| 31/10/2021 | 0.22 | 0.21 | 0.22 | 7,936 | 39 | 36,345 |
| 28/10/2021 | 0.21 | 0.21 | 0.21 | 2,104 | 6 | 10,021 |
| 27/10/2021 | 0.22 | 0.20 | 0.22 | 366 | 5 | 1,783 |
| 26/10/2021 | 0.21 | 0.21 | 0.21 | 10,822 | 23 | 51,534 |
| 25/10/2021 | 0.22 | 0.22 | 0.22 | 44 | 2 | 200 |
| 21/10/2021 | 0.23 | 0.22 | 0.23 | 320 | 5 | 1,444 |
| 18/10/2021 | 0.23 | 0.22 | 0.23 | 486 | 5 | 2,200 |
| 17/10/2021 | 0.23 | 0.21 | 0.23 | 370 | 5 | 1,738 |
| 14/10/2021 | 0.22 | 0.22 | 0.22 | 770 | 4 | 3,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/09/2008 | 1.05 | 0.99 | 1.02 | 581,214 | 538 | 565,932 |
| 07/09/2008 | 1.06 | 1.02 | 1.03 | 521,874 | 417 | 504,844 |
| 31/08/2008 | 1.08 | 1.04 | 1.07 | 466,015 | 404 | 440,139 |
| 24/08/2008 | 1.08 | 1.04 | 1.06 | 618,592 | 576 | 581,386 |
| 17/08/2008 | 1.08 | 1.03 | 1.04 | 782,160 | 625 | 743,028 |
| 10/08/2008 | 1.11 | 1.07 | 1.08 | 1,816,964 | 1,138 | 1,656,584 |
| 03/08/2008 | 1.12 | 1.05 | 1.07 | 1,217,822 | 960 | 1,132,095 |
| 27/07/2008 | 1.14 | 1.04 | 1.10 | 5,609,065 | 3,281 | 5,074,892 |
| 20/07/2008 | 1.07 | 1.04 | 1.04 | 922,933 | 874 | 879,817 |
| 13/07/2008 | 1.10 | 1.01 | 1.06 | 2,171,524 | 1,380 | 2,049,055 |
| 06/07/2008 | 1.06 | 1.02 | 1.03 | 962,970 | 785 | 923,815 |
| 29/06/2008 | 1.08 | 1.04 | 1.04 | 1,017,384 | 906 | 960,281 |
| 22/06/2008 | 1.12 | 1.05 | 1.06 | 2,044,080 | 1,025 | 1,899,288 |
| 15/06/2008 | 1.19 | 1.07 | 1.12 | 4,313,856 | 2,625 | 3,811,396 |
| 08/06/2008 | 1.12 | 1.05 | 1.07 | 1,998,733 | 1,755 | 1,839,771 |
| 01/06/2008 | 1.07 | 1.04 | 1.05 | 752,243 | 1,009 | 712,925 |
| 26/05/2008 | 1.07 | 1.02 | 1.05 | 1,088,184 | 1,135 | 1,036,595 |
| 18/05/2008 | 1.06 | 0.98 | 1.04 | 1,965,879 | 1,524 | 1,930,341 |
| 11/05/2008 | 1.03 | 1.00 | 1.00 | 808,804 | 967 | 795,424 |
| 04/05/2008 | 1.05 | 1.01 | 1.01 | 901,359 | 972 | 882,180 |