FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions2
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares20,000
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded5,400
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/10/2023 | 0.28 | 0.27 | 0.28 | 337 | 7 | 1,247 |
15/10/2023 | 0.28 | 0.28 | 0.28 | 5 | 1 | 17 |
12/10/2023 | 0.28 | 0.27 | 0.28 | 1,184 | 12 | 4,293 |
11/10/2023 | 0.28 | 0.27 | 0.28 | 2,668 | 16 | 9,880 |
10/10/2023 | 0.28 | 0.27 | 0.28 | 1,824 | 12 | 6,753 |
09/10/2023 | 0.28 | 0.27 | 0.28 | 3,938 | 33 | 14,494 |
08/10/2023 | 0.29 | 0.28 | 0.28 | 4,671 | 20 | 16,683 |
04/10/2023 | 0.29 | 0.29 | 0.29 | 1,450 | 8 | 5,000 |
03/10/2023 | 0.31 | 0.29 | 0.30 | 3,384 | 28 | 11,569 |
02/10/2023 | 0.30 | 0.30 | 0.30 | 3,622 | 17 | 12,072 |
01/10/2023 | 0.30 | 0.30 | 0.30 | 3,379 | 6 | 11,263 |
28/09/2023 | 0.33 | 0.31 | 0.31 | 46,776 | 56 | 143,524 |
26/09/2023 | 0.32 | 0.32 | 0.32 | 871 | 7 | 2,723 |
25/09/2023 | 0.31 | 0.31 | 0.31 | 3,486 | 11 | 11,246 |
24/09/2023 | 0.30 | 0.30 | 0.30 | 14,682 | 24 | 48,940 |
21/09/2023 | 0.29 | 0.29 | 0.29 | 552 | 6 | 1,902 |
20/09/2023 | 0.28 | 0.28 | 0.28 | 7,860 | 41 | 28,072 |
19/09/2023 | 0.27 | 0.25 | 0.27 | 10,370 | 16 | 38,431 |
18/09/2023 | 0.26 | 0.26 | 0.26 | 2,961 | 6 | 11,388 |
17/09/2023 | 0.26 | 0.26 | 0.26 | 341 | 5 | 1,311 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/05/2022 | 0.23 | 0.21 | 0.22 | 15,827 | 48 | 71,988 |
24/04/2022 | 0.23 | 0.22 | 0.23 | 17,321 | 22 | 78,716 |
17/04/2022 | 0.24 | 0.22 | 0.23 | 48,852 | 62 | 215,600 |
10/04/2022 | 0.23 | 0.22 | 0.22 | 2,965 | 17 | 13,468 |
03/04/2022 | 0.23 | 0.22 | 0.23 | 2,395 | 17 | 10,854 |
27/03/2022 | 0.23 | 0.22 | 0.23 | 7,782 | 24 | 35,365 |
20/03/2022 | 0.23 | 0.22 | 0.23 | 4,017 | 12 | 18,245 |
13/03/2022 | 0.23 | 0.22 | 0.23 | 5,856 | 31 | 26,574 |
06/03/2022 | 0.23 | 0.21 | 0.22 | 88,529 | 94 | 394,964 |
27/02/2022 | 0.22 | 0.21 | 0.22 | 12,513 | 20 | 58,832 |
20/02/2022 | 0.22 | 0.20 | 0.21 | 17,187 | 41 | 81,904 |
13/02/2022 | 0.22 | 0.21 | 0.21 | 4,159 | 15 | 19,800 |
06/02/2022 | 0.22 | 0.21 | 0.21 | 12,248 | 25 | 58,308 |
30/01/2022 | 0.23 | 0.21 | 0.22 | 26,037 | 62 | 119,463 |
23/01/2022 | 0.22 | 0.21 | 0.21 | 1,771 | 7 | 8,422 |
16/01/2022 | 0.22 | 0.21 | 0.22 | 8,169 | 38 | 38,796 |
09/01/2022 | 0.22 | 0.21 | 0.22 | 46,012 | 126 | 215,276 |
02/01/2022 | 0.21 | 0.20 | 0.21 | 8,393 | 36 | 40,669 |
26/12/2021 | 0.21 | 0.20 | 0.21 | 7,693 | 33 | 38,397 |
19/12/2021 | 0.21 | 0.20 | 0.21 | 22,971 | 69 | 114,837 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2015 | 0.39 | 0.37 | 0.37 | 909,893 | 464 | 2,398,782 |
01/09/2015 | 0.38 | 0.37 | 0.38 | 540,127 | 171 | 1,434,841 |
02/08/2015 | 0.38 | 0.37 | 0.38 | 130,590 | 177 | 351,104 |
01/07/2015 | 0.39 | 0.37 | 0.38 | 459,046 | 134 | 1,196,632 |
01/06/2015 | 0.39 | 0.38 | 0.38 | 295,371 | 231 | 770,913 |
03/05/2015 | 0.40 | 0.38 | 0.39 | 846,700 | 195 | 2,146,786 |
01/04/2015 | 0.42 | 0.37 | 0.39 | 764,925 | 417 | 1,924,548 |
01/03/2015 | 0.41 | 0.38 | 0.39 | 748,793 | 375 | 1,903,207 |
01/02/2015 | 0.41 | 0.40 | 0.41 | 312,902 | 240 | 778,134 |
04/01/2015 | 0.42 | 0.39 | 0.41 | 215,163 | 239 | 539,415 |
01/12/2014 | 0.42 | 0.39 | 0.41 | 1,291,494 | 421 | 3,188,436 |
02/11/2014 | 0.44 | 0.40 | 0.40 | 817,161 | 615 | 1,966,062 |
01/10/2014 | 0.44 | 0.39 | 0.43 | 601,184 | 497 | 1,442,196 |
01/09/2014 | 0.45 | 0.40 | 0.41 | 908,414 | 551 | 2,140,167 |
03/08/2014 | 0.45 | 0.41 | 0.43 | 1,367,542 | 633 | 3,240,833 |
01/07/2014 | 0.49 | 0.44 | 0.45 | 1,083,534 | 661 | 2,332,447 |
01/06/2014 | 0.22 | 0.20 | 0.22 | 722,687 | 334 | 3,436,001 |
04/05/2014 | 0.22 | 0.20 | 0.21 | 824,478 | 516 | 3,915,672 |
01/04/2014 | 0.23 | 0.19 | 0.21 | 4,025,338 | 1,251 | 19,624,106 |
02/03/2014 | 0.22 | 0.19 | 0.20 | 4,216,991 | 1,660 | 20,256,641 |