Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 02/11/2026
MarketSecond
High Price0.37
Last Closing0.37
No. of Transactions18
SectorDiversified Financial Services
Low Price0.36
Opening Price0.36
No. of Shares3,468
Div0.00
Change0.00
Closing Price0.37
Average Price0.36
P/EM
Value Traded1,251

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/09/2026 0.29 0.29 0.29 453 1 1,562
06/09/2026 0.29 0.29 0.29 2,014 4 6,944
03/09/2026 0.29 0.29 0.29 129 2 444
02/09/2026 0.29 0.29 0.29 2,417 9 8,334
31/08/2026 0.29 0.29 0.29 4,440 12 15,310
30/08/2026 0.29 0.29 0.29 290 4 1,001
27/08/2026 0.30 0.29 0.30 3,066 16 10,222
26/08/2026 0.30 0.29 0.30 66 2 229
24/08/2026 0.29 0.29 0.29 193 3 664
23/08/2026 0.30 0.29 0.29 577 4 1,984
20/08/2026 0.29 0.29 0.29 149 2 513
19/08/2026 0.29 0.29 0.29 173 3 595
18/08/2026 0.29 0.29 0.29 84 3 290
17/08/2026 0.29 0.29 0.29 212 5 730
16/08/2026 0.29 0.29 0.29 1,253 7 4,320
13/08/2026 0.29 0.29 0.29 554 7 1,911
12/08/2026 0.29 0.29 0.29 145 4 501
11/08/2026 0.29 0.29 0.29 290 2 1,000
10/08/2026 0.29 0.29 0.29 396 6 1,365
09/08/2026 0.30 0.29 0.29 181 7 614
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
09/11/2025 0.31 0.29 0.29 9,538 68 32,116
02/11/2025 0.31 0.29 0.29 6,268 70 21,495
26/10/2025 0.34 0.30 0.31 3,812 54 12,359
19/10/2025 0.35 0.31 0.35 18,046 67 54,046
12/10/2025 0.31 0.29 0.31 9,764 45 32,517
05/10/2025 0.30 0.29 0.30 36,209 33 124,845
28/09/2025 0.30 0.28 0.29 3,197 39 11,094
21/09/2025 0.30 0.28 0.29 3,998 24 14,114
14/09/2025 0.32 0.29 0.31 2,365 48 7,857
07/09/2025 0.31 0.28 0.31 178,419 84 596,292
31/08/2025 0.29 0.28 0.28 1,847 38 6,591
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table