Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 13/10/2019
MarketSecond
High Price0.20
Last Closing0.20
No. of Transactions11
SectorDiversified Financial Services
Low Price0.19
Opening Price0.19
No. of Shares3,960
Div0.00
Change0.00
Closing Price0.20
Average Price0.19
P/EN
Value Traded753

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/10/2019 0.20 0.19 0.20 753 11 3,960
10/10/2019 0.20 0.19 0.20 339 9 1,750
09/10/2019 0.20 0.20 0.20 1,144 6 5,719
08/10/2019 0.20 0.19 0.20 11,138 22 58,300
07/10/2019 0.20 0.20 0.20 6,501 23 32,505
06/10/2019 0.21 0.20 0.21 3,312 20 16,511
03/10/2019 0.21 0.21 0.21 6,320 25 30,095
02/10/2019 0.23 0.22 0.22 3,838 13 17,100
01/10/2019 0.24 0.23 0.23 1,113 8 4,820
30/09/2019 0.23 0.23 0.23 529 2 2,300
29/09/2019 0.24 0.23 0.23 1,817 4 7,781
26/09/2019 0.24 0.23 0.24 2,649 16 11,101
25/09/2019 0.24 0.23 0.24 1,888 13 8,176
24/09/2019 0.23 0.22 0.23 222,074 21 1,009,000
23/09/2019 0.22 0.22 0.22 179,501 25 815,913
22/09/2019 0.21 0.21 0.21 2,247 11 10,700
19/09/2019 0.22 0.21 0.22 2,242 21 10,578
18/09/2019 0.22 0.22 0.22 49 1 222
17/09/2019 0.22 0.22 0.22 220 3 1,000
16/09/2019 0.22 0.22 0.22 7,309 17 33,222
Date High Low Closing Value Traded No. of Trans No. of Shares
06/10/2019 0.21 0.19 0.20 22,433 80 114,785
29/09/2019 0.24 0.21 0.21 13,617 52 62,096
22/09/2019 0.24 0.21 0.24 408,359 86 1,854,890
15/09/2019 0.23 0.21 0.22 9,935 43 45,522
08/09/2019 0.24 0.22 0.22 7,691 28 32,913
01/09/2019 0.25 0.24 0.24 19,535 26 78,799
25/08/2019 0.23 0.23 0.23 2,963 10 12,884
18/08/2019 0.25 0.23 0.24 4,053 17 16,861
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2019 0.25 0.21 0.23 447,868 189 2,022,205
01/08/2019 0.26 0.23 0.23 14,861 49 61,085
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