FIRST JORDAN INVESTMENT COMPANY PLC Historical
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 |
|---|---|---|---|---|---|---|
| 27/02/2022 | 0.21 | 0.21 | 0.21 | 1,155 | 3 | 5,500 |
| 24/02/2022 | 0.21 | 0.21 | 0.21 | 4,095 | 10 | 19,500 |
| 23/02/2022 | 0.22 | 0.21 | 0.22 | 1,652 | 6 | 7,855 |
| 22/02/2022 | 0.21 | 0.20 | 0.21 | 3,481 | 5 | 16,654 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 27/04/2008 | 1.06 | 1.02 | 1.02 | 1,000,498 | 552 | 970,480 |
| 20/04/2008 | 1.08 | 1.04 | 1.04 | 2,742,254 | 1,048 | 2,592,668 |