Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 02/11/2026
MarketSecond
High Price0.37
Last Closing0.37
No. of Transactions18
SectorDiversified Financial Services
Low Price0.36
Opening Price0.36
No. of Shares3,468
Div0.00
Change0.00
Closing Price0.37
Average Price0.36
P/EM
Value Traded1,251

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/03/2026 0.28 0.28 0.28 92 2 330
19/03/2026 0.29 0.29 0.29 290 2 1,000
12/03/2026 0.29 0.29 0.29 515 7 1,776
11/03/2026 0.30 0.28 0.30 277 6 987
10/03/2026 0.29 0.29 0.29 2,088 3 7,199
09/03/2026 0.29 0.29 0.29 406 2 1,400
08/03/2026 0.28 0.28 0.28 95 1 341
05/03/2026 0.29 0.29 0.29 1,505 2 5,190
04/03/2026 0.29 0.28 0.29 272 3 944
03/03/2026 0.29 0.29 0.29 146 2 502
02/03/2026 0.28 0.28 0.28 66 1 234
01/03/2026 0.29 0.29 0.29 2 1 8
26/02/2026 0.30 0.29 0.30 1,197 5 3,991
25/02/2026 0.30 0.29 0.30 3,988 16 13,376
24/02/2026 0.30 0.29 0.30 9,738 26 33,366
12/02/2026 0.30 0.29 0.30 347 8 1,196
11/02/2026 0.30 0.29 0.30 258 4 889
09/02/2026 0.31 0.30 0.30 6,437 12 21,200
08/02/2026 0.30 0.29 0.30 13,479 33 44,961
05/02/2026 0.29 0.28 0.29 2,519 16 8,707
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
12/11/2023 0.28 0.27 0.28 4,128 38 15,283
05/11/2023 0.28 0.27 0.27 6,185 26 22,869
29/10/2023 0.30 0.27 0.27 9,171 43 33,337
22/10/2023 0.30 0.27 0.30 17,864 142 62,077
15/10/2023 0.28 0.27 0.28 4,727 40 17,386
08/10/2023 0.29 0.27 0.28 14,286 93 52,103
01/10/2023 0.31 0.29 0.29 11,834 59 39,904
24/09/2023 0.33 0.30 0.31 65,815 98 206,433
17/09/2023 0.29 0.25 0.29 22,084 74 81,104
10/09/2023 0.26 0.25 0.26 1,216 9 4,686
03/09/2023 0.27 0.25 0.26 609 17 2,340
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table