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
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
22/12/2025 0.28 0.28 0.28 365 5 1,305
21/12/2025 0.28 0.28 0.28 118 2 422
17/12/2025 0.28 0.28 0.28 787 12 2,810
16/12/2025 0.28 0.28 0.28 7,000 10 25,000
15/12/2025 0.28 0.28 0.28 35 4 125
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
19/02/2023 0.26 0.25 0.26 158,524 11 609,768
12/02/2023 0.26 0.25 0.26 16,298 19 62,718
05/02/2023 0.26 0.25 0.26 1,666 12 6,494
29/01/2023 0.27 0.25 0.27 4,703 19 17,959
22/01/2023 0.27 0.25 0.26 21,845 44 84,231
15/01/2023 0.26 0.24 0.25 8,486 23 34,092
08/01/2023 0.26 0.25 0.25 3,421 9 13,679
02/01/2023 0.25 0.24 0.25 50,598 16 210,641
26/12/2022 0.24 0.24 0.24 4,266 11 17,777
18/12/2022 0.25 0.24 0.25 23,589 39 97,840
11/12/2022 0.24 0.24 0.24 373 4 1,556
04/12/2022 0.25 0.24 0.24 1,795 11 7,466
27/11/2022 0.25 0.24 0.25 1,965 9 8,179
20/11/2022 0.25 0.24 0.24 893 9 3,715
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/07/2011 0.23 0.20 0.20 671,637 1,149 3,169,859
01/06/2011 0.25 0.20 0.21 1,664,437 1,599 7,289,287
02/05/2011 0.30 0.24 0.26 15,034,959 3,922 56,633,102
03/04/2011 0.26 0.21 0.24 5,091,692 3,292 21,464,012
01/03/2011 0.23 0.19 0.20 3,103,063 2,558 14,605,616
01/02/2011 0.27 0.20 0.21 3,077,678 2,365 13,027,127
02/01/2011 0.29 0.25 0.25 2,392,157 2,160 8,634,640
01/12/2010 0.30 0.25 0.26 2,806,580 2,125 10,172,133
01/11/2010 0.29 0.25 0.26 1,779,475 1,539 6,537,790
03/10/2010 0.31 0.26 0.28 1,940,598 1,549 6,820,074
01/09/2010 0.36 0.29 0.29 6,118,211 3,184 18,326,093
01/08/2010 0.36 0.33 0.34 4,675,352 2,367 13,545,831
01/07/2010 0.37 0.29 0.35 10,254,926 3,645 29,604,254
01/06/2010 0.33 0.28 0.30 3,662,505 2,303 11,796,791
02/05/2010 0.48 0.33 0.33 16,556,649 5,682 39,735,088
01/04/2010 0.52 0.38 0.46 31,895,306 9,135 69,048,089
01/03/2010 0.38 0.28 0.37 12,241,400 5,106 35,234,163
01/02/2010 0.30 0.24 0.27 1,594,549 2,038 6,007,794
Download Table