Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 23/09/2026
MarketSecond
High Price0.36
Last Closing0.35
No. of Transactions40
SectorDiversified Financial Services
Low Price0.36
Opening Price0.36
No. of Shares60,358
Div0.00
Change0.01
Closing Price0.36
Average Price0.36
P/EN
Value Traded21,729

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/12/2025 0.28 0.28 0.28 1,470 6 5,250
11/12/2025 0.28 0.28 0.28 140 1 500
10/12/2025 0.29 0.28 0.29 72 2 256
09/12/2025 0.29 0.28 0.28 301 4 1,056
08/12/2025 0.28 0.28 0.28 4 1 15
07/12/2025 0.29 0.28 0.28 77 2 272
04/12/2025 0.29 0.28 0.29 563 5 2,009
02/12/2025 0.29 0.28 0.28 139 3 494
30/11/2025 0.29 0.28 0.28 2,905 14 10,338
27/11/2025 0.29 0.29 0.29 276 2 950
26/11/2025 0.30 0.29 0.30 1,038 6 3,560
25/11/2025 0.29 0.28 0.29 838 11 2,892
24/11/2025 0.30 0.29 0.29 68 4 235
23/11/2025 0.30 0.29 0.29 633 13 2,181
20/11/2025 0.30 0.29 0.30 89 4 305
19/11/2025 0.30 0.29 0.30 131 7 451
18/11/2025 0.30 0.29 0.29 334 9 1,150
17/11/2025 0.30 0.29 0.29 622 16 2,143
16/11/2025 0.30 0.28 0.30 186 14 643
13/11/2025 0.31 0.29 0.29 4,289 18 14,736
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/07/2023 0.26 0.25 0.25 1,219 9 4,716
09/07/2023 0.26 0.26 0.26 1,300 11 5,000
02/07/2023 0.27 0.25 0.26 12,287 18 47,305
25/06/2023 0.25 0.25 0.25 1,343 8 5,372
18/06/2023 0.26 0.25 0.26 22,409 37 86,355
11/06/2023 0.26 0.25 0.25 3,845 16 14,854
04/06/2023 0.26 0.25 0.25 6,287 18 24,247
28/05/2023 0.26 0.26 0.26 1,502 23 5,776
21/05/2023 0.26 0.25 0.26 465 14 1,839
14/05/2023 0.27 0.25 0.26 28,985 34 112,509
01/05/2023 0.26 0.25 0.26 78,529 3 302,100
25/04/2023 0.27 0.25 0.25 930 9 3,680
16/04/2023 0.27 0.25 0.27 131,313 17 505,144
09/04/2023 0.27 0.25 0.26 727 13 2,870
02/04/2023 0.27 0.25 0.27 64,055 13 246,367
26/03/2023 0.27 0.25 0.26 173,241 28 666,335
19/03/2023 0.27 0.25 0.27 13,645 25 52,775
12/03/2023 0.26 0.25 0.25 6,271 13 25,074
05/03/2023 0.26 0.26 0.26 2,063 11 7,935
26/02/2023 0.27 0.25 0.27 14,670 23 56,435
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/06/2012 0.14 0.12 0.12 396,516 605 3,142,511
01/05/2012 0.16 0.12 0.13 811,123 1,036 5,780,366
01/04/2012 0.17 0.15 0.15 977,854 1,091 6,171,236
01/03/2012 0.21 0.16 0.16 4,959,063 2,991 27,375,671
01/02/2012 0.20 0.17 0.18 2,532,495 1,351 13,484,499
02/01/2012 0.19 0.15 0.18 1,526,459 1,226 9,021,487
01/12/2011 0.19 0.16 0.16 671,486 685 4,048,973
01/11/2011 0.21 0.17 0.17 611,910 769 3,309,040
02/10/2011 0.21 0.17 0.21 1,254,625 2,005 6,633,486
04/09/2011 0.23 0.20 0.20 2,096,653 2,337 9,851,596
01/08/2011 0.21 0.17 0.21 1,438,654 1,294 7,413,840
Download Table