FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 17/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions2
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares222
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded60
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/12/2023 | 0.29 | 0.28 | 0.29 | 960 | 7 | 3,430 |
18/12/2023 | 0.29 | 0.28 | 0.29 | 675 | 10 | 2,409 |
17/12/2023 | 0.29 | 0.28 | 0.29 | 553 | 7 | 1,975 |
13/12/2023 | 0.29 | 0.28 | 0.29 | 5,613 | 8 | 20,046 |
10/12/2023 | 0.29 | 0.28 | 0.29 | 196 | 2 | 700 |
07/12/2023 | 0.29 | 0.27 | 0.29 | 66 | 4 | 232 |
06/12/2023 | 0.28 | 0.27 | 0.28 | 2,168 | 4 | 8,028 |
05/12/2023 | 0.28 | 0.28 | 0.28 | 336 | 3 | 1,200 |
04/12/2023 | 0.29 | 0.28 | 0.29 | 722 | 10 | 2,577 |
30/11/2023 | 0.29 | 0.28 | 0.29 | 178 | 7 | 635 |
28/11/2023 | 0.29 | 0.28 | 0.29 | 529 | 5 | 1,876 |
27/11/2023 | 0.29 | 0.28 | 0.29 | 612 | 8 | 2,178 |
26/11/2023 | 0.29 | 0.28 | 0.29 | 295 | 5 | 1,055 |
23/11/2023 | 0.28 | 0.28 | 0.28 | 1,470 | 4 | 5,250 |
22/11/2023 | 0.29 | 0.28 | 0.29 | 5,798 | 11 | 20,707 |
21/11/2023 | 0.29 | 0.28 | 0.29 | 383 | 7 | 1,367 |
20/11/2023 | 0.29 | 0.28 | 0.29 | 5,571 | 19 | 19,896 |
19/11/2023 | 0.28 | 0.28 | 0.28 | 172 | 4 | 615 |
16/11/2023 | 0.28 | 0.27 | 0.28 | 1,969 | 8 | 7,288 |
15/11/2023 | 0.28 | 0.27 | 0.28 | 424 | 7 | 1,569 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
08/01/2023 | 0.26 | 0.25 | 0.25 | 3,421 | 9 | 13,679 |
02/01/2023 | 0.25 | 0.24 | 0.25 | 50,598 | 16 | 210,641 |
26/12/2022 | 0.24 | 0.24 | 0.24 | 4,266 | 11 | 17,777 |
18/12/2022 | 0.25 | 0.24 | 0.25 | 23,589 | 39 | 97,840 |
11/12/2022 | 0.24 | 0.24 | 0.24 | 373 | 4 | 1,556 |
04/12/2022 | 0.25 | 0.24 | 0.24 | 1,795 | 11 | 7,466 |
27/11/2022 | 0.25 | 0.24 | 0.25 | 1,965 | 9 | 8,179 |
20/11/2022 | 0.25 | 0.24 | 0.24 | 893 | 9 | 3,715 |
13/11/2022 | 0.25 | 0.24 | 0.25 | 220 | 4 | 900 |
06/11/2022 | 0.25 | 0.24 | 0.24 | 4,112 | 12 | 17,084 |
30/10/2022 | 0.24 | 0.24 | 0.24 | 2,996 | 10 | 12,484 |
23/10/2022 | 0.25 | 0.24 | 0.25 | 1,164 | 15 | 4,826 |
16/10/2022 | 0.25 | 0.24 | 0.25 | 6,121 | 21 | 25,483 |
09/10/2022 | 0.24 | 0.24 | 0.24 | 4,317 | 28 | 17,986 |
02/10/2022 | 0.24 | 0.24 | 0.24 | 9,104 | 12 | 37,935 |
25/09/2022 | 0.25 | 0.24 | 0.25 | 1,034 | 15 | 4,288 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/02/2019 | 0.26 | 0.24 | 0.24 | 24,964 | 73 | 101,866 |
02/01/2019 | 0.32 | 0.26 | 0.26 | 13,833 | 34 | 49,559 |
02/12/2018 | 0.34 | 0.25 | 0.33 | 35,739 | 85 | 128,768 |
01/11/2018 | 0.29 | 0.26 | 0.26 | 16,989 | 59 | 61,770 |
01/10/2018 | 0.31 | 0.28 | 0.28 | 55,057 | 128 | 187,631 |
02/09/2018 | 0.31 | 0.26 | 0.29 | 144,417 | 226 | 519,881 |
01/08/2018 | 0.32 | 0.28 | 0.28 | 18,280 | 61 | 60,579 |
01/07/2018 | 0.34 | 0.30 | 0.31 | 28,343 | 87 | 88,903 |
03/06/2018 | 0.36 | 0.33 | 0.34 | 25,827 | 98 | 74,365 |
02/05/2018 | 0.40 | 0.34 | 0.35 | 69,107 | 116 | 186,043 |
01/04/2018 | 0.44 | 0.39 | 0.39 | 205,300 | 229 | 486,948 |
01/03/2018 | 0.46 | 0.39 | 0.44 | 503,263 | 381 | 1,183,113 |
01/02/2018 | 0.40 | 0.38 | 0.39 | 69,132 | 130 | 174,411 |
02/01/2018 | 0.42 | 0.38 | 0.38 | 168,988 | 143 | 414,395 |
03/12/2017 | 0.40 | 0.35 | 0.40 | 439,768 | 248 | 1,165,471 |
01/11/2017 | 0.41 | 0.35 | 0.37 | 558,635 | 334 | 1,469,188 |
01/10/2017 | 0.40 | 0.34 | 0.36 | 560,262 | 333 | 1,502,317 |
05/09/2017 | 0.36 | 0.32 | 0.34 | 103,582 | 123 | 303,533 |
01/08/2017 | 0.33 | 0.32 | 0.33 | 54,674 | 115 | 168,273 |
02/07/2017 | 0.36 | 0.33 | 0.33 | 56,299 | 102 | 165,151 |