Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 15/08/2019
MarketSecond
High Price0.25
Last Closing0.26
No. of Transactions9
SectorDiversified Financial Services
Low Price0.25
Opening Price0.25
No. of Shares26,600
Div0.00
Change-0.01
Closing Price0.25
Average Price0.25
P/EN
Value Traded6,650

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/08/2019 0.25 0.25 0.25 6,650 9 26,600
07/08/2019 0.26 0.25 0.26 674 5 2,674
05/08/2019 0.26 0.25 0.26 161 2 626
04/08/2019 0.25 0.25 0.25 180 4 718
01/08/2019 0.25 0.25 0.25 181 2 722
31/07/2019 0.25 0.25 0.25 250 2 1,000
30/07/2019 0.25 0.25 0.25 649 13 2,594
29/07/2019 0.25 0.25 0.25 3,531 7 14,124
25/07/2019 0.25 0.24 0.25 466 3 1,902
24/07/2019 0.25 0.24 0.24 758 6 3,100
23/07/2019 0.25 0.25 0.25 384 7 1,535
22/07/2019 0.26 0.25 0.26 630 4 2,500
21/07/2019 0.26 0.26 0.26 221 1 851
18/07/2019 0.27 0.26 0.26 316 3 1,198
17/07/2019 0.26 0.25 0.26 380 3 1,500
16/07/2019 0.26 0.26 0.26 1,664 6 6,400
15/07/2019 0.27 0.27 0.27 1,755 10 6,499
14/07/2019 0.28 0.27 0.28 706 3 2,604
11/07/2019 0.28 0.27 0.28 386 4 1,418
10/07/2019 0.27 0.27 0.27 540 3 2,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/08/2019 0.25 0.25 0.25 6,650 9 26,600
04/08/2019 0.26 0.25 0.26 1,014 11 4,018
28/07/2019 0.25 0.25 0.25 4,610 24 18,440
21/07/2019 0.26 0.24 0.25 2,459 21 9,888
14/07/2019 0.28 0.25 0.26 4,821 25 18,201
07/07/2019 0.28 0.27 0.28 4,845 28 17,497
30/06/2019 0.27 0.26 0.27 4,360 13 16,193
23/06/2019 0.27 0.24 0.27 6,493 19 24,963
16/06/2019 0.26 0.24 0.25 6,438 29 25,704
10/06/2019 0.24 0.23 0.24 1,230 18 5,264
02/06/2019 0.23 0.23 0.23 194 3 844
26/05/2019 0.24 0.23 0.23 882 11 3,822
19/05/2019 0.24 0.23 0.24 7,825 14 32,841
12/05/2019 0.25 0.23 0.24 4,856 17 21,000
05/05/2019 0.23 0.21 0.22 4,602 24 20,604
28/04/2019 0.24 0.24 0.24 1,625 8 6,771
21/04/2019 0.25 0.24 0.25 1,096 7 4,544
14/04/2019 0.25 0.24 0.25 1,214 12 5,039
07/04/2019 0.25 0.24 0.24 6,427 20 25,818
31/03/2019 0.25 0.24 0.25 10,791 35 43,845
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 0.28 0.24 0.25 20,915 109 79,497
02/06/2019 0.27 0.23 0.27 14,355 69 56,775
01/05/2019 0.25 0.21 0.23 18,165 66 78,267
01/04/2019 0.25 0.24 0.24 21,103 81 85,816
03/03/2019 0.25 0.24 0.25 10,561 76 42,751
03/02/2019 0.26 0.24 0.24 24,964 73 101,866
02/01/2019 0.32 0.26 0.26 13,833 34 49,559
02/12/2018 0.34 0.25 0.33 35,739 85 128,768
01/11/2018 0.29 0.26 0.26 16,989 59 61,770
01/10/2018 0.31 0.28 0.28 55,057 128 187,631
02/09/2018 0.31 0.26 0.29 144,417 226 519,881
01/08/2018 0.32 0.28 0.28 18,280 61 60,579
01/07/2018 0.34 0.30 0.31 28,343 87 88,903
03/06/2018 0.36 0.33 0.34 25,827 98 74,365
02/05/2018 0.40 0.34 0.35 69,107 116 186,043
01/04/2018 0.44 0.39 0.39 205,300 229 486,948
01/03/2018 0.46 0.39 0.44 503,263 381 1,183,113
01/02/2018 0.40 0.38 0.39 69,132 130 174,411
02/01/2018 0.42 0.38 0.38 168,988 143 414,395
03/12/2017 0.40 0.35 0.40 439,768 248 1,165,471
Download Table