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 |
|---|---|---|---|---|---|---|
| 13/10/2021 | 0.23 | 0.22 | 0.23 | 673 | 6 | 3,044 |
| 10/10/2021 | 0.23 | 0.22 | 0.23 | 266 | 2 | 1,200 |
| 07/10/2021 | 0.23 | 0.21 | 0.23 | 2,553 | 4 | 11,661 |
| 06/10/2021 | 0.22 | 0.22 | 0.22 | 4,114 | 17 | 18,700 |
| 05/10/2021 | 0.23 | 0.22 | 0.23 | 233 | 2 | 1,050 |
| 04/10/2021 | 0.23 | 0.22 | 0.23 | 332 | 3 | 1,500 |
| 03/10/2021 | 0.23 | 0.22 | 0.22 | 987 | 9 | 4,478 |
| 30/09/2021 | 0.23 | 0.22 | 0.23 | 325 | 5 | 1,422 |
| 29/09/2021 | 0.24 | 0.23 | 0.23 | 3,311 | 15 | 14,350 |
| 28/09/2021 | 0.24 | 0.23 | 0.24 | 35,431 | 51 | 150,638 |
| 27/09/2021 | 0.23 | 0.22 | 0.23 | 820 | 9 | 3,715 |
| 26/09/2021 | 0.22 | 0.20 | 0.22 | 14,876 | 46 | 68,987 |
| 23/09/2021 | 0.21 | 0.20 | 0.21 | 102 | 2 | 500 |
| 22/09/2021 | 0.22 | 0.20 | 0.21 | 25,737 | 41 | 126,255 |
| 21/09/2021 | 0.21 | 0.21 | 0.21 | 2,236 | 7 | 10,647 |
| 20/09/2021 | 0.22 | 0.21 | 0.22 | 5,001 | 20 | 23,775 |
| 19/09/2021 | 0.22 | 0.21 | 0.22 | 38,845 | 75 | 178,520 |
| 16/09/2021 | 0.21 | 0.21 | 0.21 | 4,410 | 21 | 21,000 |
| 15/09/2021 | 0.21 | 0.20 | 0.21 | 310 | 4 | 1,533 |
| 14/09/2021 | 0.21 | 0.20 | 0.21 | 644 | 9 | 3,120 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 13/04/2008 | 1.08 | 1.04 | 1.07 | 1,612,386 | 1,262 | 1,520,207 |
| 06/04/2008 | 1.06 | 1.03 | 1.05 | 2,515,517 | 886 | 2,413,949 |
| 30/03/2008 | 1.09 | 1.02 | 1.04 | 4,138,442 | 1,518 | 3,967,189 |
| 23/03/2008 | 1.09 | 1.04 | 1.06 | 2,533,960 | 1,457 | 2,395,941 |
| 16/03/2008 | 1.07 | 1.04 | 1.06 | 1,503,478 | 1,104 | 1,421,337 |
| 09/03/2008 | 1.07 | 1.04 | 1.06 | 1,560,307 | 1,333 | 1,477,642 |
| 02/03/2008 | 1.09 | 1.04 | 1.04 | 2,157,835 | 1,344 | 2,023,168 |
| 24/02/2008 | 1.13 | 1.06 | 1.07 | 5,085,091 | 2,131 | 4,672,990 |
| 17/02/2008 | 1.12 | 1.07 | 1.07 | 1,094,227 | 972 | 1,005,909 |
| 10/02/2008 | 1.11 | 1.06 | 1.11 | 2,155,839 | 1,491 | 1,982,760 |
| 02/02/2008 | 1.10 | 1.07 | 1.08 | 1,251,750 | 1,463 | 1,151,979 |
| 27/01/2008 | 1.11 | 1.08 | 1.10 | 1,185,759 | 671 | 1,079,111 |
| 20/01/2008 | 1.15 | 1.07 | 1.08 | 3,291,929 | 1,634 | 3,018,296 |
| 13/01/2008 | 1.16 | 1.13 | 1.14 | 1,942,695 | 1,528 | 1,699,340 |
| 06/01/2008 | 1.17 | 1.13 | 1.13 | 3,066,370 | 1,937 | 2,668,909 |
| 30/12/2007 | 1.18 | 1.14 | 1.15 | 1,621,518 | 1,466 | 1,400,175 |
| 23/12/2007 | 1.18 | 1.15 | 1.18 | 3,740,779 | 1,506 | 3,206,811 |
| 16/12/2007 | 1.18 | 1.16 | 1.18 | 676,779 | 664 | 577,445 |