FIRST JORDAN INVESTMENT COMPANY PLC Historical
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 |
|---|---|---|---|---|---|---|
| 30/12/2021 | 0.21 | 0.20 | 0.21 | 745 | 6 | 3,714 |
| 28/12/2021 | 0.21 | 0.20 | 0.21 | 642 | 7 | 3,161 |
| 27/12/2021 | 0.20 | 0.20 | 0.20 | 5,538 | 10 | 27,692 |
| 26/12/2021 | 0.21 | 0.20 | 0.20 | 768 | 10 | 3,830 |
| 23/12/2021 | 0.21 | 0.20 | 0.21 | 514 | 3 | 2,569 |
| 22/12/2021 | 0.21 | 0.20 | 0.20 | 1,026 | 7 | 5,127 |
| 21/12/2021 | 0.21 | 0.20 | 0.21 | 1,972 | 13 | 9,853 |
| 20/12/2021 | 0.20 | 0.20 | 0.20 | 11,500 | 19 | 57,500 |
| 19/12/2021 | 0.21 | 0.20 | 0.21 | 7,960 | 27 | 39,788 |
| 16/12/2021 | 0.21 | 0.20 | 0.21 | 427 | 4 | 2,124 |
| 14/12/2021 | 0.20 | 0.20 | 0.20 | 1,480 | 8 | 7,400 |
| 13/12/2021 | 0.21 | 0.21 | 0.21 | 105 | 1 | 500 |
| 12/12/2021 | 0.21 | 0.20 | 0.21 | 1,192 | 6 | 5,951 |
| 09/12/2021 | 0.21 | 0.21 | 0.21 | 42 | 1 | 200 |
| 08/12/2021 | 0.20 | 0.20 | 0.20 | 811 | 5 | 4,053 |
| 06/12/2021 | 0.21 | 0.20 | 0.21 | 2,042 | 4 | 10,200 |
| 05/12/2021 | 0.21 | 0.20 | 0.21 | 51 | 2 | 246 |
| 02/12/2021 | 0.21 | 0.20 | 0.21 | 2,208 | 4 | 10,525 |
| 01/12/2021 | 0.21 | 0.20 | 0.21 | 5,933 | 20 | 29,652 |
| 30/11/2021 | 0.20 | 0.20 | 0.20 | 10,923 | 19 | 54,616 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/03/2008 | 1.07 | 1.04 | 1.06 | 1,503,478 | 1,104 | 1,421,337 |
| 09/03/2008 | 1.07 | 1.04 | 1.06 | 1,560,307 | 1,333 | 1,477,642 |
| 02/03/2008 | 1.09 | 1.04 | 1.04 | 2,157,835 | 1,344 | 2,023,168 |
| 24/02/2008 | 1.13 | 1.06 | 1.07 | 5,085,091 | 2,131 | 4,672,990 |
| 17/02/2008 | 1.12 | 1.07 | 1.07 | 1,094,227 | 972 | 1,005,909 |
| 10/02/2008 | 1.11 | 1.06 | 1.11 | 2,155,839 | 1,491 | 1,982,760 |
| 02/02/2008 | 1.10 | 1.07 | 1.08 | 1,251,750 | 1,463 | 1,151,979 |
| 27/01/2008 | 1.11 | 1.08 | 1.10 | 1,185,759 | 671 | 1,079,111 |
| 20/01/2008 | 1.15 | 1.07 | 1.08 | 3,291,929 | 1,634 | 3,018,296 |
| 13/01/2008 | 1.16 | 1.13 | 1.14 | 1,942,695 | 1,528 | 1,699,340 |
| 06/01/2008 | 1.17 | 1.13 | 1.13 | 3,066,370 | 1,937 | 2,668,909 |
| 30/12/2007 | 1.18 | 1.14 | 1.15 | 1,621,518 | 1,466 | 1,400,175 |
| 23/12/2007 | 1.18 | 1.15 | 1.18 | 3,740,779 | 1,506 | 3,206,811 |
| 16/12/2007 | 1.18 | 1.16 | 1.18 | 676,779 | 664 | 577,445 |
| 09/12/2007 | 1.19 | 1.15 | 1.16 | 3,946,794 | 2,141 | 3,370,334 |
| 02/12/2007 | 1.20 | 1.15 | 1.17 | 5,400,925 | 2,268 | 4,589,457 |
| 25/11/2007 | 1.20 | 1.11 | 1.19 | 6,766,344 | 4,245 | 5,792,387 |
| 18/11/2007 | 1.21 | 1.17 | 1.18 | 3,642,174 | 2,819 | 3,059,719 |
| 11/11/2007 | 1.24 | 1.17 | 1.20 | 11,804,307 | 7,216 | 9,759,576 |
| 04/11/2007 | 1.25 | 1.18 | 1.22 | 28,554,486 | 18,260 | 23,641,436 |