Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions2
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares20,000
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded5,400

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/10/2023 0.28 0.27 0.28 337 7 1,247
15/10/2023 0.28 0.28 0.28 5 1 17
12/10/2023 0.28 0.27 0.28 1,184 12 4,293
11/10/2023 0.28 0.27 0.28 2,668 16 9,880
10/10/2023 0.28 0.27 0.28 1,824 12 6,753
09/10/2023 0.28 0.27 0.28 3,938 33 14,494
08/10/2023 0.29 0.28 0.28 4,671 20 16,683
04/10/2023 0.29 0.29 0.29 1,450 8 5,000
03/10/2023 0.31 0.29 0.30 3,384 28 11,569
02/10/2023 0.30 0.30 0.30 3,622 17 12,072
01/10/2023 0.30 0.30 0.30 3,379 6 11,263
28/09/2023 0.33 0.31 0.31 46,776 56 143,524
26/09/2023 0.32 0.32 0.32 871 7 2,723
25/09/2023 0.31 0.31 0.31 3,486 11 11,246
24/09/2023 0.30 0.30 0.30 14,682 24 48,940
21/09/2023 0.29 0.29 0.29 552 6 1,902
20/09/2023 0.28 0.28 0.28 7,860 41 28,072
19/09/2023 0.27 0.25 0.27 10,370 16 38,431
18/09/2023 0.26 0.26 0.26 2,961 6 11,388
17/09/2023 0.26 0.26 0.26 341 5 1,311
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/05/2022 0.23 0.21 0.22 15,827 48 71,988
24/04/2022 0.23 0.22 0.23 17,321 22 78,716
17/04/2022 0.24 0.22 0.23 48,852 62 215,600
10/04/2022 0.23 0.22 0.22 2,965 17 13,468
03/04/2022 0.23 0.22 0.23 2,395 17 10,854
27/03/2022 0.23 0.22 0.23 7,782 24 35,365
20/03/2022 0.23 0.22 0.23 4,017 12 18,245
13/03/2022 0.23 0.22 0.23 5,856 31 26,574
06/03/2022 0.23 0.21 0.22 88,529 94 394,964
27/02/2022 0.22 0.21 0.22 12,513 20 58,832
20/02/2022 0.22 0.20 0.21 17,187 41 81,904
13/02/2022 0.22 0.21 0.21 4,159 15 19,800
06/02/2022 0.22 0.21 0.21 12,248 25 58,308
30/01/2022 0.23 0.21 0.22 26,037 62 119,463
23/01/2022 0.22 0.21 0.21 1,771 7 8,422
16/01/2022 0.22 0.21 0.22 8,169 38 38,796
09/01/2022 0.22 0.21 0.22 46,012 126 215,276
02/01/2022 0.21 0.20 0.21 8,393 36 40,669
26/12/2021 0.21 0.20 0.21 7,693 33 38,397
19/12/2021 0.21 0.20 0.21 22,971 69 114,837
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2015 0.39 0.37 0.37 909,893 464 2,398,782
01/09/2015 0.38 0.37 0.38 540,127 171 1,434,841
02/08/2015 0.38 0.37 0.38 130,590 177 351,104
01/07/2015 0.39 0.37 0.38 459,046 134 1,196,632
01/06/2015 0.39 0.38 0.38 295,371 231 770,913
03/05/2015 0.40 0.38 0.39 846,700 195 2,146,786
01/04/2015 0.42 0.37 0.39 764,925 417 1,924,548
01/03/2015 0.41 0.38 0.39 748,793 375 1,903,207
01/02/2015 0.41 0.40 0.41 312,902 240 778,134
04/01/2015 0.42 0.39 0.41 215,163 239 539,415
01/12/2014 0.42 0.39 0.41 1,291,494 421 3,188,436
02/11/2014 0.44 0.40 0.40 817,161 615 1,966,062
01/10/2014 0.44 0.39 0.43 601,184 497 1,442,196
01/09/2014 0.45 0.40 0.41 908,414 551 2,140,167
03/08/2014 0.45 0.41 0.43 1,367,542 633 3,240,833
01/07/2014 0.49 0.44 0.45 1,083,534 661 2,332,447
01/06/2014 0.22 0.20 0.22 722,687 334 3,436,001
04/05/2014 0.22 0.20 0.21 824,478 516 3,915,672
01/04/2014 0.23 0.19 0.21 4,025,338 1,251 19,624,106
02/03/2014 0.22 0.19 0.20 4,216,991 1,660 20,256,641
Download Table