FIRST JORDAN INVESTMENT COMPANY PLC Historical

Performance Indicators 08/06/2023
MarketSecond
High Price0.26
Last Closing0.26
No. of Transactions2
SectorDiversified Financial Services
Low Price0.25
Opening Price0.26
No. of Shares222
Div0.00
Change-0.01
Closing Price0.25
Average Price0.26
P/EN
Value Traded57
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/06/2023 | 0.26 | 0.25 | 0.25 | 57 | 2 | 222 |
07/06/2023 | 0.26 | 0.26 | 0.26 | 5,167 | 7 | 19,872 |
06/06/2023 | 0.26 | 0.25 | 0.26 | 165 | 3 | 645 |
04/06/2023 | 0.26 | 0.25 | 0.26 | 898 | 6 | 3,508 |
30/05/2023 | 0.26 | 0.26 | 0.26 | 115 | 3 | 444 |
29/05/2023 | 0.26 | 0.26 | 0.26 | 153 | 7 | 590 |
28/05/2023 | 0.26 | 0.26 | 0.26 | 1,233 | 13 | 4,742 |
23/05/2023 | 0.26 | 0.25 | 0.26 | 27 | 3 | 106 |
22/05/2023 | 0.26 | 0.25 | 0.26 | 362 | 8 | 1,431 |
21/05/2023 | 0.26 | 0.25 | 0.26 | 76 | 3 | 302 |
18/05/2023 | 0.27 | 0.25 | 0.26 | 12,852 | 21 | 50,460 |
17/05/2023 | 0.26 | 0.26 | 0.26 | 15,600 | 5 | 60,000 |
16/05/2023 | 0.26 | 0.25 | 0.26 | 532 | 8 | 2,049 |
01/05/2023 | 0.26 | 0.25 | 0.26 | 78,529 | 3 | 302,100 |
27/04/2023 | 0.25 | 0.25 | 0.25 | 332 | 2 | 1,326 |
26/04/2023 | 0.25 | 0.25 | 0.25 | 386 | 4 | 1,544 |
25/04/2023 | 0.27 | 0.26 | 0.26 | 213 | 3 | 810 |
20/04/2023 | 0.27 | 0.25 | 0.27 | 492 | 5 | 1,949 |
17/04/2023 | 0.26 | 0.25 | 0.26 | 129,519 | 8 | 498,190 |
16/04/2023 | 0.27 | 0.26 | 0.26 | 1,301 | 4 | 5,005 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/06/2023 | 0.26 | 0.25 | 0.25 | 6,287 | 18 | 24,247 |
28/05/2023 | 0.26 | 0.26 | 0.26 | 1,502 | 23 | 5,776 |
21/05/2023 | 0.26 | 0.25 | 0.26 | 465 | 14 | 1,839 |
14/05/2023 | 0.27 | 0.25 | 0.26 | 28,985 | 34 | 112,509 |
01/05/2023 | 0.26 | 0.25 | 0.26 | 78,529 | 3 | 302,100 |
25/04/2023 | 0.27 | 0.25 | 0.25 | 930 | 9 | 3,680 |
16/04/2023 | 0.27 | 0.25 | 0.27 | 131,313 | 17 | 505,144 |
09/04/2023 | 0.27 | 0.25 | 0.26 | 727 | 13 | 2,870 |
02/04/2023 | 0.27 | 0.25 | 0.27 | 64,055 | 13 | 246,367 |
26/03/2023 | 0.27 | 0.25 | 0.26 | 173,241 | 28 | 666,335 |
19/03/2023 | 0.27 | 0.25 | 0.27 | 13,645 | 25 | 52,775 |
12/03/2023 | 0.26 | 0.25 | 0.25 | 6,271 | 13 | 25,074 |
05/03/2023 | 0.26 | 0.26 | 0.26 | 2,063 | 11 | 7,935 |
26/02/2023 | 0.27 | 0.25 | 0.27 | 14,670 | 23 | 56,435 |
19/02/2023 | 0.26 | 0.25 | 0.26 | 158,524 | 11 | 609,768 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2023 | 0.27 | 0.25 | 0.26 | 109,480 | 74 | 422,224 |
02/04/2023 | 0.27 | 0.25 | 0.25 | 197,025 | 52 | 758,061 |
01/03/2023 | 0.27 | 0.25 | 0.26 | 195,448 | 82 | 752,981 |
01/02/2023 | 0.27 | 0.25 | 0.26 | 191,043 | 62 | 734,975 |
02/01/2023 | 0.27 | 0.24 | 0.27 | 88,941 | 109 | 360,180 |
01/12/2022 | 0.25 | 0.24 | 0.24 | 31,723 | 69 | 131,709 |
01/11/2022 | 0.25 | 0.24 | 0.24 | 6,797 | 33 | 28,252 |
02/10/2022 | 0.25 | 0.24 | 0.24 | 22,396 | 83 | 93,270 |
01/09/2022 | 0.25 | 0.24 | 0.25 | 9,215 | 92 | 38,284 |
01/08/2022 | 0.26 | 0.24 | 0.25 | 125,187 | 149 | 501,370 |
03/07/2022 | 0.25 | 0.23 | 0.24 | 45,170 | 156 | 187,916 |
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 |