Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 02/09/2026
MarketSecond
High Price0.29
Last Closing0.29
No. of Transactions9
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares8,334
Div0.00
Change0.00
Closing Price0.29
Average Price0.29
P/EN
Value Traded2,417

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/08/2026 0.31 0.29 0.31 7,599 43 24,815
02/08/2026 0.30 0.29 0.30 1,510 5 5,035
30/07/2026 0.29 0.28 0.29 149 2 522
28/07/2026 0.28 0.28 0.28 146 2 523
27/07/2026 0.29 0.28 0.28 1,227 8 4,371
26/07/2026 0.29 0.28 0.29 327 4 1,132
23/07/2026 0.29 0.29 0.29 14,997 7 51,713
22/07/2026 0.29 0.29 0.29 1,898 5 6,544
21/07/2026 0.29 0.29 0.29 2,985 5 10,293
20/07/2026 0.29 0.29 0.29 53 2 184
19/07/2026 0.29 0.29 0.29 144 2 496
16/07/2026 0.29 0.29 0.29 129 2 444
15/07/2026 0.29 0.29 0.29 64 1 222
14/07/2026 0.29 0.29 0.29 215 3 741
13/07/2026 0.29 0.29 0.29 3,010 11 10,379
12/07/2026 0.29 0.29 0.29 64 1 222
09/07/2026 0.29 0.29 0.29 193 3 666
08/07/2026 0.29 0.29 0.29 110 2 379
07/07/2026 0.29 0.29 0.29 1,175 21 4,050
06/07/2026 0.29 0.29 0.29 876 3 3,022
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/04/2026 0.29 0.28 0.29 19,923 17 70,711
29/03/2026 0.29 0.28 0.28 2,166 12 7,730
24/03/2026 0.29 0.28 0.29 441 12 1,574
15/03/2026 0.29 0.29 0.29 290 2 1,000
08/03/2026 0.30 0.28 0.29 3,381 19 11,703
01/03/2026 0.29 0.28 0.29 1,990 9 6,878
22/02/2026 0.30 0.29 0.30 14,923 47 50,733
08/02/2026 0.31 0.29 0.30 20,521 57 68,246
01/02/2026 0.29 0.28 0.29 3,255 32 11,333
25/01/2026 0.29 0.28 0.28 940 14 3,337
18/01/2026 0.28 0.28 0.28 4,329 9 15,461
11/01/2026 0.29 0.28 0.28 8,202 25 29,231
04/01/2026 0.30 0.28 0.30 6,902 19 23,803
28/12/2025 0.30 0.28 0.30 5,768 24 19,980
21/12/2025 0.28 0.28 0.28 3,557 15 12,705
14/12/2025 0.28 0.28 0.28 9,292 32 33,185
07/12/2025 0.29 0.28 0.28 594 10 2,099
30/11/2025 0.29 0.28 0.29 3,606 22 12,841
23/11/2025 0.30 0.28 0.29 2,853 36 9,818
16/11/2025 0.30 0.28 0.30 1,361 50 4,692
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2024 0.28 0.27 0.27 11,516 47 42,653
03/11/2024 0.29 0.27 0.28 5,563 77 20,422
01/10/2024 0.28 0.27 0.27 6,969 41 25,809
01/09/2024 0.28 0.27 0.28 8,661 46 32,072
01/08/2024 0.30 0.27 0.28 12,697 66 46,753
01/07/2024 0.30 0.27 0.30 6,866 58 24,334
02/06/2024 0.29 0.27 0.29 3,134 31 11,306
01/05/2024 0.28 0.27 0.28 15,469 83 57,105
01/04/2024 0.27 0.27 0.27 51,813 52 191,900
03/03/2024 0.28 0.27 0.27 86,840 44 321,574
01/02/2024 0.29 0.27 0.27 34,007 111 123,217
02/01/2024 0.29 0.27 0.28 34,153 90 125,961
03/12/2023 0.29 0.27 0.29 20,253 97 72,641
01/11/2023 0.29 0.27 0.29 31,608 149 114,889
01/10/2023 0.31 0.27 0.29 51,596 362 181,649
03/09/2023 0.33 0.25 0.31 89,724 198 294,563
01/08/2023 0.27 0.25 0.25 32,171 107 125,132
02/07/2023 0.27 0.25 0.26 19,913 80 76,730
04/06/2023 0.26 0.25 0.25 33,884 79 130,828
01/05/2023 0.27 0.25 0.26 109,480 74 422,224
Download Table