Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 18/02/2019
MarketSecond
High Price0.24
Last Closing0.24
No. of Transactions2
SectorDiversified Financial Services
Low Price0.24
Opening Price0.24
No. of Shares30,000
Div0.00
Change0.00
Closing Price0.24
Average Price0.24
P/EN
Value Traded7,200

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/02/2019 0.24 0.24 0.24 7,200 2 30,000
17/02/2019 0.24 0.24 0.24 1,020 6 4,249
14/02/2019 0.24 0.24 0.24 1,464 10 6,100
11/02/2019 0.25 0.25 0.25 1,652 8 6,609
10/02/2019 0.25 0.25 0.25 549 1 2,194
05/02/2019 0.25 0.25 0.25 87 1 347
03/02/2019 0.26 0.26 0.26 1,300 4 5,000
31/01/2019 0.26 0.26 0.26 77 2 298
30/01/2019 0.27 0.26 0.26 914 10 3,450
29/01/2019 0.28 0.27 0.27 644 4 2,317
28/01/2019 0.28 0.28 0.28 11,814 13 42,194
24/01/2019 0.29 0.29 0.29 290 2 1,000
23/01/2019 0.30 0.30 0.30 30 1 100
16/01/2019 0.31 0.31 0.31 31 1 100
13/01/2019 0.32 0.32 0.32 32 1 100
31/12/2018 0.33 0.33 0.33 194 3 588
27/12/2018 0.34 0.32 0.34 2,306 8 6,972
26/12/2018 0.33 0.32 0.33 490 2 1,500
24/12/2018 0.32 0.30 0.32 1,764 9 5,595
23/12/2018 0.31 0.31 0.31 631 7 2,037
Date High Low Closing Value Traded No. of Trans No. of Shares
10/02/2019 0.25 0.24 0.24 3,665 19 14,903
03/02/2019 0.26 0.25 0.25 1,387 5 5,347
27/01/2019 0.28 0.26 0.26 13,450 29 48,259
20/01/2019 0.30 0.29 0.29 320 3 1,100
13/01/2019 0.32 0.31 0.31 63 2 200
30/12/2018 0.33 0.33 0.33 194 3 588
23/12/2018 0.34 0.30 0.34 5,191 26 16,104
16/12/2018 0.30 0.26 0.30 21,258 30 77,718
09/12/2018 0.28 0.25 0.27 4,415 16 16,357
02/12/2018 0.26 0.26 0.26 4,680 10 18,001
25/11/2018 0.28 0.26 0.26 6,879 19 25,500
18/11/2018 0.28 0.27 0.27 3,434 8 12,449
11/11/2018 0.28 0.28 0.28 2,521 17 9,002
04/11/2018 0.29 0.28 0.29 3,735 13 13,319
28/10/2018 0.29 0.28 0.28 5,538 16 19,415
21/10/2018 0.29 0.28 0.28 8,857 15 30,644
14/10/2018 0.30 0.28 0.29 25,599 52 86,945
07/10/2018 0.31 0.29 0.29 2,381 22 8,086
30/09/2018 0.30 0.29 0.30 14,822 33 49,974
23/09/2018 0.31 0.28 0.29 33,418 53 113,191
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2019 0.32 0.26 0.26 13,833 34 49,559
02/12/2018 0.34 0.25 0.33 35,739 85 128,768
01/11/2018 0.29 0.26 0.26 16,989 59 61,770
01/10/2018 0.31 0.28 0.28 55,057 128 187,631
02/09/2018 0.31 0.26 0.29 144,417 226 519,881
01/08/2018 0.32 0.28 0.28 18,280 61 60,579
01/07/2018 0.34 0.30 0.31 28,343 87 88,903
03/06/2018 0.36 0.33 0.34 25,827 98 74,365
02/05/2018 0.40 0.34 0.35 69,107 116 186,043
01/04/2018 0.44 0.39 0.39 205,300 229 486,948
01/03/2018 0.46 0.39 0.44 503,263 381 1,183,113
01/02/2018 0.40 0.38 0.39 69,132 130 174,411
02/01/2018 0.42 0.38 0.38 168,988 143 414,395
03/12/2017 0.40 0.35 0.40 439,768 248 1,165,471
01/11/2017 0.41 0.35 0.37 558,635 334 1,469,188
01/10/2017 0.40 0.34 0.36 560,262 333 1,502,317
05/09/2017 0.36 0.32 0.34 103,582 123 303,533
01/08/2017 0.33 0.32 0.33 54,674 115 168,273
02/07/2017 0.36 0.33 0.33 56,299 102 165,151
01/06/2017 0.37 0.35 0.35 41,876 60 115,448