Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 24/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions1
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares500
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded135

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
14/11/2023 0.28 0.27 0.28 505 8 1,870
13/11/2023 0.27 0.27 0.27 1,029 10 3,810
12/11/2023 0.27 0.27 0.27 201 5 746
09/11/2023 0.28 0.27 0.27 4,347 12 16,072
08/11/2023 0.27 0.27 0.27 33 1 122
07/11/2023 0.28 0.27 0.27 1,469 7 5,440
06/11/2023 0.27 0.27 0.27 270 2 1,000
05/11/2023 0.28 0.27 0.28 66 4 235
02/11/2023 0.28 0.27 0.27 5,742 8 21,222
01/11/2023 0.29 0.28 0.28 544 7 1,936
31/10/2023 0.29 0.28 0.29 1,263 11 4,512
30/10/2023 0.29 0.28 0.29 684 10 2,442
29/10/2023 0.30 0.29 0.29 938 7 3,225
26/10/2023 0.30 0.29 0.30 4,639 36 15,952
25/10/2023 0.30 0.28 0.30 5,495 41 18,963
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/09/2022 0.25 0.24 0.25 1,034 15 4,288
18/09/2022 0.25 0.24 0.25 3,236 16 13,466
11/09/2022 0.25 0.24 0.25 1,160 23 4,812
04/09/2022 0.25 0.24 0.25 1,908 33 7,904
28/08/2022 0.26 0.24 0.25 54,832 35 219,628
21/08/2022 0.25 0.24 0.25 2,162 24 8,982
14/08/2022 0.26 0.24 0.25 1,324 18 5,358
07/08/2022 0.26 0.25 0.25 5,973 7 23,886
31/07/2022 0.26 0.24 0.26 69,625 83 279,881
24/07/2022 0.25 0.24 0.25 7,988 51 33,019
17/07/2022 0.25 0.23 0.25 17,676 46 71,740
13/07/2022 0.24 0.23 0.24 10,006 20 43,502
03/07/2022 0.24 0.23 0.24 2,648 26 11,104
26/06/2022 0.25 0.24 0.25 15,340 28 63,893
19/06/2022 0.26 0.24 0.25 17,569 44 72,896
12/06/2022 0.27 0.23 0.26 345,842 101 1,377,953
05/06/2022 0.25 0.23 0.23 9,072 19 38,965
29/05/2022 0.25 0.23 0.25 51,477 54 215,048
22/05/2022 0.24 0.23 0.24 892 6 3,859
15/05/2022 0.24 0.22 0.23 69,314 62 301,400
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2017 0.37 0.35 0.35 41,876 60 115,448
01/05/2017 0.39 0.36 0.36 432,646 163 1,164,189
02/04/2017 0.39 0.35 0.37 173,203 133 467,668
01/03/2017 0.38 0.36 0.36 243,620 134 664,766
01/02/2017 0.39 0.36 0.38 191,914 229 505,506
02/01/2017 0.38 0.36 0.36 64,196 129 174,617
01/12/2016 0.39 0.36 0.37 212,446 210 571,287
01/11/2016 0.37 0.35 0.37 89,407 110 248,430
03/10/2016 0.37 0.35 0.36 195,534 122 543,514
01/09/2016 0.37 0.35 0.36 540,631 253 1,487,571
01/08/2016 0.38 0.34 0.35 725,489 386 2,058,266
03/07/2016 0.41 0.37 0.37 632,987 293 1,585,286
01/06/2016 0.41 0.38 0.39 599,549 180 1,528,352
02/05/2016 0.41 0.38 0.40 556,934 345 1,406,518
03/04/2016 0.42 0.34 0.39 999,652 532 2,558,327
01/03/2016 0.38 0.34 0.34 217,860 235 613,979
01/02/2016 0.42 0.36 0.37 370,655 413 944,939
03/01/2016 0.40 0.36 0.39 788,423 540 2,072,426
01/12/2015 0.38 0.35 0.37 931,675 251 2,545,927
01/11/2015 0.38 0.35 0.36 329,058 155 903,623
Download Table