Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 26/04/2026
MarketSecond
High Price0.30
Last Closing0.30
No. of Transactions4
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares944
Div0.00
Change-0.01
Closing Price0.29
Average Price0.29
P/EN
Value Traded277

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2025 0.29 0.28 0.29 3,207 15 11,067
27/07/2025 0.30 0.29 0.29 39,736 17 137,020
24/07/2025 0.29 0.28 0.29 2,500 10 8,927
23/07/2025 0.29 0.28 0.29 588 9 2,062
22/07/2025 0.29 0.28 0.29 586 6 2,023
21/07/2025 0.29 0.28 0.29 4,856 15 17,033
20/07/2025 0.29 0.29 0.29 303 6 1,045
17/07/2025 0.30 0.29 0.30 3,512 10 12,112
16/07/2025 0.29 0.28 0.29 914 4 3,214
15/07/2025 0.29 0.29 0.29 80 3 276
14/07/2025 0.30 0.29 0.30 1,066 6 3,572
10/07/2025 0.30 0.29 0.30 445 6 1,534
09/07/2025 0.30 0.30 0.30 155 4 516
08/07/2025 0.29 0.29 0.29 102 1 350
07/07/2025 0.29 0.29 0.29 668 7 2,302
06/07/2025 0.28 0.28 0.28 23 2 82
03/07/2025 0.29 0.27 0.29 2,962 17 10,602
02/07/2025 0.28 0.27 0.28 85 2 315
01/07/2025 0.27 0.27 0.27 3,840 5 14,222
30/06/2025 0.27 0.27 0.27 788 5 2,917
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/02/2023 0.26 0.25 0.26 16,298 19 62,718
05/02/2023 0.26 0.25 0.26 1,666 12 6,494
29/01/2023 0.27 0.25 0.27 4,703 19 17,959
22/01/2023 0.27 0.25 0.26 21,845 44 84,231
15/01/2023 0.26 0.24 0.25 8,486 23 34,092
08/01/2023 0.26 0.25 0.25 3,421 9 13,679
02/01/2023 0.25 0.24 0.25 50,598 16 210,641
26/12/2022 0.24 0.24 0.24 4,266 11 17,777
18/12/2022 0.25 0.24 0.25 23,589 39 97,840
11/12/2022 0.24 0.24 0.24 373 4 1,556
04/12/2022 0.25 0.24 0.24 1,795 11 7,466
27/11/2022 0.25 0.24 0.25 1,965 9 8,179
20/11/2022 0.25 0.24 0.24 893 9 3,715
13/11/2022 0.25 0.24 0.25 220 4 900
06/11/2022 0.25 0.24 0.24 4,112 12 17,084
30/10/2022 0.24 0.24 0.24 2,996 10 12,484
23/10/2022 0.25 0.24 0.25 1,164 15 4,826
16/10/2022 0.25 0.24 0.25 6,121 21 25,483
09/10/2022 0.24 0.24 0.24 4,317 28 17,986
02/10/2022 0.24 0.24 0.24 9,104 12 37,935
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2012 0.12 0.10 0.11 131,033 373 1,197,280
02/09/2012 0.12 0.10 0.12 4,233,152 479 38,431,102
01/08/2012 0.13 0.11 0.12 137,613 262 1,151,527
01/07/2012 0.14 0.12 0.13 493,465 640 3,936,061
03/06/2012 0.14 0.12 0.12 396,516 605 3,142,511
01/05/2012 0.16 0.12 0.13 811,123 1,036 5,780,366
01/04/2012 0.17 0.15 0.15 977,854 1,091 6,171,236
01/03/2012 0.21 0.16 0.16 4,959,063 2,991 27,375,671
01/02/2012 0.20 0.17 0.18 2,532,495 1,351 13,484,499
02/01/2012 0.19 0.15 0.18 1,526,459 1,226 9,021,487
01/12/2011 0.19 0.16 0.16 671,486 685 4,048,973
01/11/2011 0.21 0.17 0.17 611,910 769 3,309,040
02/10/2011 0.21 0.17 0.21 1,254,625 2,005 6,633,486
04/09/2011 0.23 0.20 0.20 2,096,653 2,337 9,851,596
01/08/2011 0.21 0.17 0.21 1,438,654 1,294 7,413,840
03/07/2011 0.23 0.20 0.20 671,637 1,149 3,169,859
01/06/2011 0.25 0.20 0.21 1,664,437 1,599 7,289,287
02/05/2011 0.30 0.24 0.26 15,034,959 3,922 56,633,102
03/04/2011 0.26 0.21 0.24 5,091,692 3,292 21,464,012
01/03/2011 0.23 0.19 0.20 3,103,063 2,558 14,605,616
Download Table