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
25/08/2025 0.28 0.28 0.28 386 8 1,377
24/08/2025 0.28 0.28 0.28 186 5 666
21/08/2025 0.29 0.28 0.29 100 6 356
20/08/2025 0.29 0.28 0.28 179 3 637
19/08/2025 0.29 0.29 0.29 9 2 30
18/08/2025 0.28 0.28 0.28 964 7 3,444
17/08/2025 0.29 0.28 0.28 65 3 232
14/08/2025 0.30 0.29 0.29 1,459 3 5,030
13/08/2025 0.30 0.29 0.30 305 9 1,051
12/08/2025 0.29 0.28 0.29 226 7 805
11/08/2025 0.29 0.29 0.29 13 3 45
10/08/2025 0.29 0.28 0.28 600 6 2,140
07/08/2025 0.29 0.28 0.29 249 5 889
06/08/2025 0.30 0.29 0.29 1,080 5 3,723
05/08/2025 0.29 0.29 0.29 308 6 1,062
04/08/2025 0.30 0.29 0.29 1,431 8 4,797
03/08/2025 0.30 0.29 0.30 680 9 2,286
31/07/2025 0.30 0.29 0.30 713 6 2,457
30/07/2025 0.30 0.28 0.30 475 11 1,661
29/07/2025 0.29 0.28 0.29 189 5 654
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/04/2022 0.24 0.22 0.23 48,852 62 215,600
10/04/2022 0.23 0.22 0.22 2,965 17 13,468
03/04/2022 0.23 0.22 0.23 2,395 17 10,854
27/03/2022 0.23 0.22 0.23 7,782 24 35,365
20/03/2022 0.23 0.22 0.23 4,017 12 18,245
13/03/2022 0.23 0.22 0.23 5,856 31 26,574
06/03/2022 0.23 0.21 0.22 88,529 94 394,964
27/02/2022 0.22 0.21 0.22 12,513 20 58,832
20/02/2022 0.22 0.20 0.21 17,187 41 81,904
13/02/2022 0.22 0.21 0.21 4,159 15 19,800
06/02/2022 0.22 0.21 0.21 12,248 25 58,308
30/01/2022 0.23 0.21 0.22 26,037 62 119,463
23/01/2022 0.22 0.21 0.21 1,771 7 8,422
16/01/2022 0.22 0.21 0.22 8,169 38 38,796
09/01/2022 0.22 0.21 0.22 46,012 126 215,276
02/01/2022 0.21 0.20 0.21 8,393 36 40,669
26/12/2021 0.21 0.20 0.21 7,693 33 38,397
19/12/2021 0.21 0.20 0.21 22,971 69 114,837
12/12/2021 0.21 0.20 0.21 3,204 19 15,975
05/12/2021 0.21 0.20 0.21 2,946 12 14,699
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/03/2008 1.09 1.04 1.07 8,731,553 5,937 8,227,988
02/02/2008 1.13 1.06 1.07 9,586,907 6,057 8,813,638
02/01/2008 1.18 1.07 1.10 10,453,724 6,666 9,297,113
02/12/2007 1.20 1.14 1.17 14,419,824 7,149 12,312,765
01/11/2007 1.25 1.11 1.19 50,767,311 32,540 42,253,118
Download Table