FIRST JORDAN INVESTMENT COMPANY PLC Historical
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 |
|---|---|---|---|---|---|---|
| 28/07/2022 | 0.25 | 0.24 | 0.25 | 1,715 | 16 | 7,145 |
| 27/07/2022 | 0.25 | 0.24 | 0.25 | 558 | 8 | 2,322 |
| 26/07/2022 | 0.25 | 0.24 | 0.25 | 4,001 | 14 | 16,667 |
| 25/07/2022 | 0.25 | 0.24 | 0.25 | 195 | 8 | 810 |
| 24/07/2022 | 0.25 | 0.24 | 0.25 | 1,519 | 5 | 6,075 |
| 20/07/2022 | 0.25 | 0.25 | 0.25 | 12,329 | 21 | 49,315 |
| 19/07/2022 | 0.24 | 0.23 | 0.24 | 4,267 | 14 | 17,781 |
| 18/07/2022 | 0.24 | 0.23 | 0.24 | 826 | 7 | 3,544 |
| 17/07/2022 | 0.24 | 0.23 | 0.24 | 254 | 4 | 1,100 |
| 14/07/2022 | 0.24 | 0.23 | 0.24 | 883 | 5 | 3,834 |
| 13/07/2022 | 0.23 | 0.23 | 0.23 | 9,124 | 15 | 39,668 |
| 07/07/2022 | 0.24 | 0.23 | 0.24 | 708 | 8 | 3,012 |
| 05/07/2022 | 0.24 | 0.23 | 0.24 | 292 | 8 | 1,225 |
| 04/07/2022 | 0.24 | 0.23 | 0.24 | 109 | 5 | 457 |
| 03/07/2022 | 0.24 | 0.24 | 0.24 | 1,538 | 5 | 6,410 |
| 30/06/2022 | 0.25 | 0.24 | 0.25 | 11,492 | 9 | 47,872 |
| 29/06/2022 | 0.25 | 0.24 | 0.25 | 194 | 4 | 806 |
| 27/06/2022 | 0.25 | 0.24 | 0.25 | 172 | 2 | 715 |
| 26/06/2022 | 0.25 | 0.24 | 0.25 | 3,482 | 13 | 14,500 |
| 23/06/2022 | 0.25 | 0.24 | 0.25 | 602 | 5 | 2,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/04/2010 | 0.46 | 0.38 | 0.46 | 3,003,561 | 959 | 7,395,049 |
| 28/03/2010 | 0.38 | 0.34 | 0.38 | 3,327,039 | 1,185 | 9,162,906 |
| 21/03/2010 | 0.38 | 0.34 | 0.34 | 2,984,961 | 1,288 | 8,148,611 |
| 14/03/2010 | 0.37 | 0.33 | 0.37 | 3,910,343 | 1,411 | 11,283,702 |
| 07/03/2010 | 0.34 | 0.30 | 0.34 | 1,681,279 | 1,035 | 5,159,466 |
| 28/02/2010 | 0.31 | 0.27 | 0.31 | 880,342 | 417 | 2,944,153 |
| 21/02/2010 | 0.27 | 0.24 | 0.26 | 317,495 | 404 | 1,244,810 |
| 14/02/2010 | 0.27 | 0.24 | 0.24 | 223,442 | 650 | 868,006 |
| 07/02/2010 | 0.29 | 0.25 | 0.27 | 533,624 | 435 | 1,965,648 |
| 31/01/2010 | 0.31 | 0.25 | 0.25 | 820,502 | 566 | 2,918,096 |
| 24/01/2010 | 0.32 | 0.29 | 0.30 | 621,444 | 556 | 2,095,223 |
| 17/01/2010 | 0.33 | 0.31 | 0.31 | 297,012 | 416 | 937,831 |
| 10/01/2010 | 0.34 | 0.31 | 0.32 | 544,313 | 693 | 1,707,653 |
| 03/01/2010 | 0.35 | 0.33 | 0.33 | 401,954 | 551 | 1,189,994 |
| 27/12/2009 | 0.33 | 0.31 | 0.33 | 245,003 | 473 | 760,802 |
| 20/12/2009 | 0.33 | 0.29 | 0.31 | 270,445 | 443 | 870,178 |
| 13/12/2009 | 0.35 | 0.33 | 0.33 | 214,387 | 361 | 632,910 |
| 06/12/2009 | 0.37 | 0.32 | 0.33 | 565,954 | 611 | 1,668,996 |
| 01/12/2009 | 0.36 | 0.34 | 0.36 | 615,830 | 399 | 1,775,980 |
| 22/11/2009 | 0.37 | 0.35 | 0.35 | 234,065 | 339 | 656,350 |