FIRST JORDAN INVESTMENT COMPANY PLC Historical

Performance Indicators 30/06/2022
MarketSecond
High Price0.25
Last Closing0.25
No. of Transactions9
SectorDiversified Financial Services
Low Price0.24
Opening Price0.24
No. of Shares47,872
Div0.00
Change0.00
Closing Price0.25
Average Price0.24
P/EN
Value Traded11,492
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/06/2022 | 0.25 | 0.24 | 0.25 | 11,492 | 9 | 47,872 |
29/06/2022 | 0.25 | 0.24 | 0.25 | 194 | 4 | 806 |
27/06/2022 | 0.25 | 0.24 | 0.25 | 172 | 2 | 715 |
26/06/2022 | 0.25 | 0.24 | 0.25 | 3,482 | 13 | 14,500 |
23/06/2022 | 0.25 | 0.24 | 0.25 | 602 | 5 | 2,500 |
22/06/2022 | 0.25 | 0.24 | 0.25 | 985 | 7 | 4,100 |
21/06/2022 | 0.25 | 0.24 | 0.25 | 14,365 | 22 | 59,832 |
20/06/2022 | 0.25 | 0.25 | 0.25 | 775 | 4 | 3,100 |
19/06/2022 | 0.26 | 0.25 | 0.26 | 842 | 6 | 3,364 |
16/06/2022 | 0.27 | 0.26 | 0.26 | 4,646 | 16 | 17,860 |
15/06/2022 | 0.26 | 0.25 | 0.26 | 332,935 | 65 | 1,325,657 |
14/06/2022 | 0.25 | 0.24 | 0.25 | 188 | 2 | 772 |
13/06/2022 | 0.25 | 0.24 | 0.25 | 223 | 3 | 922 |
12/06/2022 | 0.24 | 0.23 | 0.24 | 7,851 | 15 | 32,742 |
09/06/2022 | 0.23 | 0.23 | 0.23 | 5,750 | 1 | 25,000 |
08/06/2022 | 0.23 | 0.23 | 0.23 | 289 | 4 | 1,255 |
07/06/2022 | 0.23 | 0.23 | 0.23 | 416 | 4 | 1,810 |
06/06/2022 | 0.24 | 0.24 | 0.24 | 2,112 | 6 | 8,800 |
05/06/2022 | 0.25 | 0.24 | 0.25 | 505 | 4 | 2,100 |
02/06/2022 | 0.25 | 0.24 | 0.25 | 526 | 10 | 2,171 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/06/2022 | 0.25 | 0.24 | 0.25 | 15,340 | 28 | 63,893 |
19/06/2022 | 0.26 | 0.24 | 0.25 | 17,569 | 44 | 72,896 |
12/06/2022 | 0.27 | 0.23 | 0.26 | 345,842 | 101 | 1,377,953 |
05/06/2022 | 0.25 | 0.23 | 0.23 | 9,072 | 19 | 38,965 |
29/05/2022 | 0.25 | 0.23 | 0.25 | 51,477 | 54 | 215,048 |
22/05/2022 | 0.24 | 0.23 | 0.24 | 892 | 6 | 3,859 |
15/05/2022 | 0.24 | 0.22 | 0.23 | 69,314 | 62 | 301,400 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2022 | 0.27 | 0.23 | 0.25 | 389,424 | 208 | 1,560,357 |
08/05/2022 | 0.25 | 0.21 | 0.24 | 135,909 | 154 | 585,645 |
03/04/2022 | 0.24 | 0.22 | 0.23 | 71,532 | 118 | 318,638 |
01/03/2022 | 0.23 | 0.21 | 0.23 | 115,442 | 170 | 518,480 |
01/02/2022 | 0.23 | 0.20 | 0.21 | 58,105 | 141 | 272,210 |
02/01/2022 | 0.22 | 0.20 | 0.21 | 69,126 | 220 | 325,928 |
01/12/2021 | 0.21 | 0.20 | 0.21 | 44,956 | 157 | 224,085 |
01/11/2021 | 0.22 | 0.20 | 0.20 | 53,512 | 176 | 254,611 |
03/10/2021 | 0.23 | 0.20 | 0.22 | 32,375 | 137 | 150,398 |
01/09/2021 | 0.24 | 0.20 | 0.23 | 185,773 | 421 | 868,897 |
01/08/2021 | 0.22 | 0.20 | 0.21 | 20,822 | 141 | 100,894 |
01/07/2021 | 0.25 | 0.21 | 0.22 | 13,986 | 99 | 61,151 |
01/06/2021 | 0.26 | 0.22 | 0.25 | 87,051 | 222 | 352,477 |
02/05/2021 | 0.26 | 0.21 | 0.25 | 108,810 | 196 | 450,659 |
01/04/2021 | 0.22 | 0.20 | 0.21 | 17,768 | 92 | 86,062 |
01/03/2021 | 0.23 | 0.20 | 0.23 | 78,265 | 113 | 385,702 |
01/02/2021 | 0.23 | 0.20 | 0.21 | 110,621 | 88 | 526,655 |
03/01/2021 | 0.25 | 0.21 | 0.23 | 146,454 | 225 | 612,409 |
01/12/2020 | 0.23 | 0.20 | 0.22 | 14,714 | 78 | 70,291 |
01/11/2020 | 0.22 | 0.20 | 0.22 | 60,626 | 147 | 285,458 |