Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 06/08/2026
MarketSecond
High Price0.29
Last Closing0.29
No. of Transactions7
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares813
Div0.00
Change0.00
Closing Price0.29
Average Price0.29
P/EN
Value Traded236

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/02/2026 0.28 0.28 0.28 4 3 16
03/02/2026 0.29 0.28 0.28 149 5 530
02/02/2026 0.28 0.28 0.28 366 7 1,307
01/02/2026 0.28 0.28 0.28 216 1 773
29/01/2026 0.28 0.28 0.28 13 1 45
28/01/2026 0.29 0.28 0.28 356 4 1,250
27/01/2026 0.28 0.28 0.28 69 2 247
26/01/2026 0.28 0.28 0.28 62 1 222
25/01/2026 0.28 0.28 0.28 440 6 1,573
20/01/2026 0.28 0.28 0.28 4,329 9 15,461
15/01/2026 0.28 0.28 0.28 7,636 13 27,272
14/01/2026 0.29 0.28 0.29 106 3 372
13/01/2026 0.29 0.29 0.29 112 3 387
12/01/2026 0.29 0.29 0.29 348 6 1,200
07/01/2026 0.30 0.29 0.30 492 9 1,695
06/01/2026 0.29 0.28 0.29 3,015 6 10,403
05/01/2026 0.29 0.29 0.29 3,394 4 11,705
31/12/2025 0.30 0.29 0.30 1,120 8 3,846
30/12/2025 0.30 0.30 0.30 15 1 50
29/12/2025 0.29 0.28 0.29 3,851 10 13,289
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/08/2024 0.29 0.28 0.28 413 8 1,457
28/07/2024 0.30 0.29 0.30 503 4 1,735
21/07/2024 0.30 0.27 0.30 3,301 18 11,479
14/07/2024 0.28 0.28 0.28 455 12 1,626
08/07/2024 0.28 0.27 0.28 2,512 16 9,101
30/06/2024 0.29 0.28 0.28 598 12 2,128
23/06/2024 0.29 0.28 0.29 746 4 2,664
10/06/2024 0.29 0.27 0.29 1,920 17 6,917
02/06/2024 0.28 0.27 0.28 468 10 1,725
26/05/2024 0.28 0.27 0.28 1,896 21 6,852
19/05/2024 0.27 0.27 0.27 2,598 11 9,622
12/05/2024 0.28 0.27 0.27 4,303 23 15,929
05/05/2024 0.28 0.27 0.27 6,477 25 23,980
28/04/2024 0.27 0.27 0.27 976 8 3,614
21/04/2024 0.27 0.27 0.27 44,733 37 165,677
14/04/2024 0.27 0.27 0.27 5,541 6 20,522
07/04/2024 0.27 0.27 0.27 558 1 2,068
31/03/2024 0.27 0.27 0.27 254 4 941
24/03/2024 0.27 0.27 0.27 6,111 7 22,634
17/03/2024 0.28 0.27 0.28 70,044 8 259,422
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2018 0.40 0.38 0.39 69,132 130 174,411
02/01/2018 0.42 0.38 0.38 168,988 143 414,395
03/12/2017 0.40 0.35 0.40 439,768 248 1,165,471
01/11/2017 0.41 0.35 0.37 558,635 334 1,469,188
01/10/2017 0.40 0.34 0.36 560,262 333 1,502,317
05/09/2017 0.36 0.32 0.34 103,582 123 303,533
01/08/2017 0.33 0.32 0.33 54,674 115 168,273
02/07/2017 0.36 0.33 0.33 56,299 102 165,151
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
Download Table