Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 02/09/2026
MarketSecond
High Price0.29
Last Closing0.29
No. of Transactions9
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares8,334
Div0.00
Change0.00
Closing Price0.29
Average Price0.29
P/EN
Value Traded2,417

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
28/12/2025 0.28 0.28 0.28 783 5 2,795
24/12/2025 0.28 0.28 0.28 2,656 7 9,484
23/12/2025 0.28 0.28 0.28 418 1 1,494
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
10/03/2024 0.28 0.27 0.27 6,753 15 25,001
03/03/2024 0.28 0.27 0.28 3,878 13 14,317
25/02/2024 0.27 0.27 0.27 6,828 18 25,289
18/02/2024 0.29 0.27 0.28 21,824 59 78,221
11/02/2024 0.28 0.27 0.28 1,709 13 6,263
04/02/2024 0.28 0.27 0.28 3,341 17 12,323
28/01/2024 0.28 0.27 0.28 8,567 26 31,607
21/01/2024 0.28 0.27 0.28 6,210 11 22,935
14/01/2024 0.28 0.27 0.28 5,522 34 20,242
07/01/2024 0.28 0.27 0.28 13,102 11 48,520
31/12/2023 0.29 0.28 0.29 1,241 16 4,432
24/12/2023 0.29 0.27 0.29 3,439 18 12,312
17/12/2023 0.29 0.28 0.28 7,530 44 26,892
10/12/2023 0.29 0.28 0.29 5,810 10 20,746
03/12/2023 0.29 0.27 0.29 3,291 21 12,037
26/11/2023 0.29 0.28 0.29 1,615 25 5,744
19/11/2023 0.29 0.28 0.28 13,395 45 47,835
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2016 0.41 0.37 0.37 632,987 293 1,585,286
01/06/2016 0.41 0.38 0.39 599,549 180 1,528,352
02/05/2016 0.41 0.38 0.40 556,934 345 1,406,518
03/04/2016 0.42 0.34 0.39 999,652 532 2,558,327
01/03/2016 0.38 0.34 0.34 217,860 235 613,979
01/02/2016 0.42 0.36 0.37 370,655 413 944,939
03/01/2016 0.40 0.36 0.39 788,423 540 2,072,426
01/12/2015 0.38 0.35 0.37 931,675 251 2,545,927
01/11/2015 0.38 0.35 0.36 329,058 155 903,623
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
Download Table