Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 23/09/2026
MarketSecond
High Price0.36
Last Closing0.35
No. of Transactions40
SectorDiversified Financial Services
Low Price0.36
Opening Price0.36
No. of Shares60,358
Div0.00
Change0.01
Closing Price0.36
Average Price0.36
P/EN
Value Traded21,729

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/05/2026 0.29 0.29 0.29 957 9 3,299
18/05/2026 0.30 0.29 0.30 764 8 2,601
17/05/2026 0.29 0.28 0.29 955 10 3,307
14/05/2026 0.29 0.28 0.28 387 7 1,382
13/05/2026 0.29 0.28 0.29 819 5 2,831
12/05/2026 0.29 0.28 0.28 2,281 11 8,076
11/05/2026 0.29 0.29 0.29 258 4 888
10/05/2026 0.29 0.28 0.29 309 9 1,080
07/05/2026 0.29 0.28 0.29 258 2 920
06/05/2026 0.29 0.28 0.29 415 8 1,454
05/05/2026 0.28 0.28 0.28 272 5 973
04/05/2026 0.28 0.28 0.28 669 4 2,388
03/05/2026 0.29 0.29 0.29 64 1 222
28/04/2026 0.29 0.28 0.29 1,572 4 5,422
27/04/2026 0.28 0.28 0.28 4 1 15
26/04/2026 0.30 0.29 0.29 277 4 944
23/04/2026 0.30 0.28 0.30 312 5 1,098
22/04/2026 0.29 0.28 0.29 4,570 16 15,947
21/04/2026 0.28 0.28 0.28 1,386 1 4,950
20/04/2026 0.28 0.28 0.28 684 3 2,444
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/02/2025 0.27 0.27 0.27 947 12 3,507
02/02/2025 0.27 0.27 0.27 4,326 13 16,024
26/01/2025 0.28 0.27 0.27 8,543 13 31,634
19/01/2025 0.28 0.27 0.27 910 14 3,369
12/01/2025 0.27 0.27 0.27 2,037 23 7,543
05/01/2025 0.27 0.26 0.27 1,942 18 7,251
29/12/2024 0.27 0.27 0.27 1,019 4 3,774
22/12/2024 0.27 0.27 0.27 338 5 1,253
15/12/2024 0.27 0.27 0.27 1,426 9 5,283
08/12/2024 0.28 0.27 0.27 4,482 15 16,601
01/12/2024 0.28 0.27 0.27 4,987 16 18,472
24/11/2024 0.28 0.27 0.28 629 22 2,319
17/11/2024 0.29 0.27 0.29 504 15 1,833
10/11/2024 0.27 0.27 0.27 2,260 17 8,372
03/11/2024 0.28 0.27 0.27 2,169 23 7,898
27/10/2024 0.27 0.27 0.27 4,626 12 17,133
20/10/2024 0.28 0.27 0.28 616 10 2,281
13/10/2024 0.27 0.27 0.27 320 4 1,186
06/10/2024 0.28 0.27 0.28 883 8 3,269
29/09/2024 0.28 0.27 0.28 525 8 1,945
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2019 0.30 0.22 0.26 599,745 532 2,430,516
01/10/2019 0.24 0.19 0.22 362,381 256 1,806,591
01/09/2019 0.25 0.21 0.23 447,868 189 2,022,205
01/08/2019 0.26 0.23 0.23 14,861 49 61,085
01/07/2019 0.28 0.24 0.25 20,915 109 79,497
02/06/2019 0.27 0.23 0.27 14,355 69 56,775
01/05/2019 0.25 0.21 0.23 18,165 66 78,267
01/04/2019 0.25 0.24 0.24 21,103 81 85,816
03/03/2019 0.25 0.24 0.25 10,561 76 42,751
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
Download Table