FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 17/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions2
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares222
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded60
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/09/2023 | 0.26 | 0.25 | 0.26 | 354 | 3 | 1,370 |
11/09/2023 | 0.26 | 0.26 | 0.26 | 58 | 3 | 222 |
10/09/2023 | 0.26 | 0.26 | 0.26 | 24 | 1 | 94 |
07/09/2023 | 0.26 | 0.26 | 0.26 | 167 | 4 | 641 |
06/09/2023 | 0.27 | 0.26 | 0.26 | 257 | 8 | 977 |
05/09/2023 | 0.26 | 0.25 | 0.26 | 186 | 5 | 722 |
31/08/2023 | 0.26 | 0.25 | 0.25 | 3,477 | 9 | 13,428 |
30/08/2023 | 0.25 | 0.25 | 0.25 | 1,467 | 7 | 5,866 |
29/08/2023 | 0.26 | 0.25 | 0.25 | 114 | 4 | 451 |
28/08/2023 | 0.26 | 0.26 | 0.26 | 130 | 1 | 500 |
27/08/2023 | 0.26 | 0.25 | 0.25 | 343 | 5 | 1,332 |
23/08/2023 | 0.26 | 0.26 | 0.26 | 300 | 5 | 1,154 |
21/08/2023 | 0.26 | 0.25 | 0.26 | 12,516 | 6 | 48,146 |
17/08/2023 | 0.26 | 0.25 | 0.25 | 1,091 | 5 | 4,359 |
16/08/2023 | 0.26 | 0.26 | 0.26 | 263 | 5 | 1,012 |
15/08/2023 | 0.27 | 0.27 | 0.27 | 104 | 2 | 385 |
14/08/2023 | 0.26 | 0.25 | 0.26 | 1,998 | 7 | 7,703 |
13/08/2023 | 0.25 | 0.25 | 0.25 | 82 | 3 | 327 |
10/08/2023 | 0.26 | 0.25 | 0.26 | 788 | 3 | 3,030 |
09/08/2023 | 0.26 | 0.26 | 0.26 | 1,300 | 1 | 5,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/12/2021 | 0.21 | 0.20 | 0.21 | 2,946 | 12 | 14,699 |
28/11/2021 | 0.21 | 0.20 | 0.21 | 19,681 | 51 | 97,777 |
21/11/2021 | 0.22 | 0.21 | 0.22 | 8,309 | 53 | 38,986 |
14/11/2021 | 0.22 | 0.21 | 0.22 | 6,968 | 25 | 33,131 |
07/11/2021 | 0.22 | 0.21 | 0.22 | 16,116 | 37 | 76,716 |
31/10/2021 | 0.22 | 0.21 | 0.22 | 18,515 | 73 | 84,523 |
24/10/2021 | 0.22 | 0.20 | 0.21 | 13,336 | 36 | 63,538 |
17/10/2021 | 0.23 | 0.21 | 0.23 | 1,176 | 15 | 5,382 |
10/10/2021 | 0.23 | 0.22 | 0.22 | 1,709 | 12 | 7,744 |
03/10/2021 | 0.23 | 0.21 | 0.23 | 8,219 | 35 | 37,389 |
26/09/2021 | 0.24 | 0.20 | 0.23 | 54,763 | 126 | 239,112 |
19/09/2021 | 0.22 | 0.20 | 0.21 | 71,921 | 145 | 339,697 |
12/09/2021 | 0.21 | 0.20 | 0.21 | 9,229 | 47 | 44,083 |
05/09/2021 | 0.22 | 0.20 | 0.21 | 47,456 | 80 | 234,715 |
29/08/2021 | 0.22 | 0.20 | 0.22 | 2,925 | 33 | 13,850 |
22/08/2021 | 0.21 | 0.20 | 0.21 | 9,141 | 42 | 45,624 |
15/08/2021 | 0.22 | 0.21 | 0.21 | 5,692 | 36 | 26,925 |
08/08/2021 | 0.22 | 0.21 | 0.21 | 3,846 | 28 | 18,183 |
01/08/2021 | 0.22 | 0.21 | 0.21 | 1,621 | 25 | 7,602 |
25/07/2021 | 0.23 | 0.21 | 0.22 | 4,390 | 53 | 20,284 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2014 | 0.20 | 0.16 | 0.20 | 2,861,242 | 1,077 | 15,827,542 |
02/01/2014 | 0.20 | 0.14 | 0.18 | 4,075,338 | 1,650 | 23,717,737 |
01/12/2013 | 0.15 | 0.13 | 0.14 | 702,722 | 452 | 5,009,299 |
03/11/2013 | 0.15 | 0.12 | 0.14 | 512,349 | 538 | 3,713,796 |
01/10/2013 | 0.13 | 0.12 | 0.13 | 364,496 | 379 | 2,879,894 |
01/09/2013 | 0.13 | 0.10 | 0.12 | 700,316 | 504 | 5,904,927 |
01/08/2013 | 0.13 | 0.11 | 0.12 | 196,708 | 262 | 1,631,334 |
01/07/2013 | 0.14 | 0.12 | 0.13 | 130,566 | 251 | 1,042,970 |
02/06/2013 | 0.15 | 0.12 | 0.12 | 204,762 | 401 | 1,537,636 |
01/05/2013 | 0.15 | 0.13 | 0.14 | 568,756 | 691 | 4,203,698 |
01/04/2013 | 0.18 | 0.14 | 0.15 | 1,635,985 | 1,068 | 10,300,599 |
03/03/2013 | 0.17 | 0.12 | 0.15 | 1,492,268 | 1,211 | 10,261,001 |
03/02/2013 | 0.14 | 0.12 | 0.14 | 359,577 | 430 | 2,741,441 |
02/01/2013 | 0.15 | 0.09 | 0.13 | 664,545 | 776 | 5,222,496 |
02/12/2012 | 0.10 | 0.09 | 0.09 | 708,230 | 352 | 7,242,643 |
01/11/2012 | 0.12 | 0.09 | 0.10 | 104,606 | 235 | 1,049,506 |
01/10/2012 | 0.12 | 0.10 | 0.11 | 131,033 | 373 | 1,197,280 |
02/09/2012 | 0.12 | 0.10 | 0.12 | 4,233,152 | 479 | 38,431,102 |
01/08/2012 | 0.13 | 0.11 | 0.12 | 137,613 | 262 | 1,151,527 |
01/07/2012 | 0.14 | 0.12 | 0.13 | 493,465 | 640 | 3,936,061 |