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
22/06/2022 0.25 0.24 0.25 985 7 4,100
21/06/2022 0.25 0.24 0.25 14,365 22 59,832
20/06/2022 0.25 0.25 0.25 775 4 3,100
19/06/2022 0.26 0.25 0.26 842 6 3,364
16/06/2022 0.27 0.26 0.26 4,646 16 17,860
15/06/2022 0.26 0.25 0.26 332,935 65 1,325,657
14/06/2022 0.25 0.24 0.25 188 2 772
13/06/2022 0.25 0.24 0.25 223 3 922
12/06/2022 0.24 0.23 0.24 7,851 15 32,742
09/06/2022 0.23 0.23 0.23 5,750 1 25,000
08/06/2022 0.23 0.23 0.23 289 4 1,255
07/06/2022 0.23 0.23 0.23 416 4 1,810
06/06/2022 0.24 0.24 0.24 2,112 6 8,800
05/06/2022 0.25 0.24 0.25 505 4 2,100
02/06/2022 0.25 0.24 0.25 526 10 2,171
01/06/2022 0.24 0.24 0.24 1,075 6 4,479
31/05/2022 0.25 0.24 0.24 351 5 1,450
30/05/2022 0.24 0.23 0.24 46,720 24 194,748
29/05/2022 0.23 0.23 0.23 2,806 9 12,200
25/05/2022 0.24 0.23 0.24 245 3 1,059
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/11/2009 0.39 0.35 0.37 1,068,639 854 2,850,235
08/11/2009 0.37 0.35 0.35 203,277 381 571,085
01/11/2009 0.38 0.36 0.36 600,409 668 1,642,919
25/10/2009 0.40 0.36 0.38 664,066 648 1,738,987
18/10/2009 0.40 0.37 0.37 1,210,507 877 3,128,399
11/10/2009 0.45 0.39 0.39 2,307,823 1,935 5,631,471
04/10/2009 0.49 0.41 0.41 2,747,529 1,724 5,937,944
27/09/2009 0.55 0.50 0.50 3,783,348 1,482 7,164,053
24/09/2009 0.48 0.45 0.48 1,316,091 456 2,818,503
13/09/2009 0.46 0.38 0.46 2,628,562 1,796 6,172,526
06/09/2009 0.39 0.36 0.39 1,756,400 1,614 4,674,792
30/08/2009 0.35 0.29 0.35 805,030 583 2,407,859
23/08/2009 0.34 0.30 0.30 477,484 651 1,525,606
16/08/2009 0.36 0.31 0.32 398,767 493 1,199,873
09/08/2009 0.39 0.35 0.36 472,381 654 1,288,674
02/08/2009 0.41 0.36 0.39 1,814,397 1,356 4,753,637
26/07/2009 0.44 0.41 0.41 1,580,637 1,357 3,781,154
19/07/2009 0.48 0.40 0.42 2,360,838 1,425 5,485,057
12/07/2009 0.46 0.41 0.42 1,291,619 927 3,006,149
05/07/2009 0.45 0.39 0.45 693,039 870 1,651,545
Download Table