FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions2
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares20,000
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded5,400
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/03/2024 | 0.27 | 0.27 | 0.27 | 60 | 1 | 222 |
03/03/2024 | 0.27 | 0.27 | 0.27 | 2,692 | 3 | 9,970 |
29/02/2024 | 0.27 | 0.27 | 0.27 | 664 | 6 | 2,460 |
28/02/2024 | 0.27 | 0.27 | 0.27 | 5,602 | 9 | 20,749 |
26/02/2024 | 0.27 | 0.27 | 0.27 | 535 | 2 | 1,980 |
25/02/2024 | 0.27 | 0.27 | 0.27 | 27 | 1 | 100 |
22/02/2024 | 0.28 | 0.28 | 0.28 | 2,464 | 7 | 8,800 |
21/02/2024 | 0.29 | 0.27 | 0.29 | 5,159 | 13 | 18,456 |
20/02/2024 | 0.28 | 0.27 | 0.28 | 13,603 | 30 | 48,769 |
19/02/2024 | 0.28 | 0.27 | 0.28 | 474 | 6 | 1,746 |
18/02/2024 | 0.28 | 0.27 | 0.28 | 124 | 3 | 450 |
14/02/2024 | 0.28 | 0.27 | 0.28 | 313 | 2 | 1,159 |
13/02/2024 | 0.28 | 0.27 | 0.28 | 820 | 2 | 3,000 |
12/02/2024 | 0.28 | 0.27 | 0.28 | 576 | 9 | 2,104 |
08/02/2024 | 0.28 | 0.27 | 0.28 | 45 | 2 | 160 |
07/02/2024 | 0.28 | 0.27 | 0.28 | 205 | 2 | 750 |
06/02/2024 | 0.28 | 0.27 | 0.27 | 1,886 | 6 | 6,977 |
05/02/2024 | 0.28 | 0.27 | 0.28 | 519 | 5 | 1,904 |
04/02/2024 | 0.28 | 0.27 | 0.28 | 686 | 2 | 2,532 |
01/02/2024 | 0.28 | 0.27 | 0.28 | 305 | 4 | 1,121 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/11/2023 | 0.29 | 0.28 | 0.29 | 1,615 | 25 | 5,744 |
19/11/2023 | 0.29 | 0.28 | 0.28 | 13,395 | 45 | 47,835 |
12/11/2023 | 0.28 | 0.27 | 0.28 | 4,128 | 38 | 15,283 |
05/11/2023 | 0.28 | 0.27 | 0.27 | 6,185 | 26 | 22,869 |
29/10/2023 | 0.30 | 0.27 | 0.27 | 9,171 | 43 | 33,337 |
22/10/2023 | 0.30 | 0.27 | 0.30 | 17,864 | 142 | 62,077 |
15/10/2023 | 0.28 | 0.27 | 0.28 | 4,727 | 40 | 17,386 |
08/10/2023 | 0.29 | 0.27 | 0.28 | 14,286 | 93 | 52,103 |
01/10/2023 | 0.31 | 0.29 | 0.29 | 11,834 | 59 | 39,904 |
24/09/2023 | 0.33 | 0.30 | 0.31 | 65,815 | 98 | 206,433 |
17/09/2023 | 0.29 | 0.25 | 0.29 | 22,084 | 74 | 81,104 |
10/09/2023 | 0.26 | 0.25 | 0.26 | 1,216 | 9 | 4,686 |
03/09/2023 | 0.27 | 0.25 | 0.26 | 609 | 17 | 2,340 |
27/08/2023 | 0.26 | 0.25 | 0.25 | 5,531 | 26 | 21,577 |
20/08/2023 | 0.26 | 0.25 | 0.26 | 12,816 | 11 | 49,300 |
13/08/2023 | 0.27 | 0.25 | 0.25 | 3,537 | 22 | 13,786 |
06/08/2023 | 0.26 | 0.25 | 0.26 | 9,142 | 35 | 35,908 |
30/07/2023 | 0.26 | 0.25 | 0.25 | 3,020 | 23 | 11,799 |
23/07/2023 | 0.26 | 0.25 | 0.26 | 3,232 | 32 | 12,471 |
16/07/2023 | 0.26 | 0.25 | 0.25 | 1,219 | 9 | 4,716 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |