Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 18/07/2019
MarketSecond
High Price0.27
Last Closing0.26
No. of Transactions3
SectorDiversified Financial Services
Low Price0.26
Opening Price0.27
No. of Shares1,198
Div0.00
Change0.00
Closing Price0.26
Average Price0.26
P/EN
Value Traded316

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2019 0.27 0.26 0.26 316 3 1,198
17/07/2019 0.26 0.25 0.26 380 3 1,500
16/07/2019 0.26 0.26 0.26 1,664 6 6,400
15/07/2019 0.27 0.27 0.27 1,755 10 6,499
14/07/2019 0.28 0.27 0.28 706 3 2,604
11/07/2019 0.28 0.27 0.28 386 4 1,418
10/07/2019 0.27 0.27 0.27 540 3 2,000
09/07/2019 0.28 0.27 0.28 1,756 9 6,307
08/07/2019 0.28 0.27 0.28 1,860 10 6,689
07/07/2019 0.28 0.28 0.28 303 2 1,083
04/07/2019 0.27 0.26 0.27 4,360 13 16,193
27/06/2019 0.27 0.27 0.27 351 1 1,300
25/06/2019 0.26 0.25 0.26 468 6 1,831
24/06/2019 0.27 0.26 0.26 574 4 2,200
23/06/2019 0.26 0.24 0.26 5,100 8 19,632
20/06/2019 0.26 0.25 0.25 602 9 2,388
18/06/2019 0.26 0.25 0.26 1,855 6 7,390
17/06/2019 0.25 0.25 0.25 1,250 6 5,000
16/06/2019 0.25 0.24 0.25 2,731 8 10,926
13/06/2019 0.24 0.23 0.24 509 7 2,129
Date High Low Closing Value Traded No. of Trans No. of Shares
14/07/2019 0.28 0.25 0.26 4,821 25 18,201
07/07/2019 0.28 0.27 0.28 4,845 28 17,497
30/06/2019 0.27 0.26 0.27 4,360 13 16,193
23/06/2019 0.27 0.24 0.27 6,493 19 24,963
16/06/2019 0.26 0.24 0.25 6,438 29 25,704
10/06/2019 0.24 0.23 0.24 1,230 18 5,264
02/06/2019 0.23 0.23 0.23 194 3 844
26/05/2019 0.24 0.23 0.23 882 11 3,822
19/05/2019 0.24 0.23 0.24 7,825 14 32,841
12/05/2019 0.25 0.23 0.24 4,856 17 21,000
05/05/2019 0.23 0.21 0.22 4,602 24 20,604
28/04/2019 0.24 0.24 0.24 1,625 8 6,771
21/04/2019 0.25 0.24 0.25 1,096 7 4,544
14/04/2019 0.25 0.24 0.25 1,214 12 5,039
07/04/2019 0.25 0.24 0.24 6,427 20 25,818
31/03/2019 0.25 0.24 0.25 10,791 35 43,845
24/03/2019 0.25 0.24 0.25 1,585 13 6,382
17/03/2019 0.25 0.24 0.25 4,211 33 16,959
10/03/2019 0.25 0.24 0.25 924 8 3,743
03/03/2019 0.25 0.24 0.24 3,791 21 15,466
Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2019 0.27 0.23 0.27 14,355 69 56,775
01/05/2019 0.25 0.21 0.23 18,165 66 78,267
01/04/2019 0.25 0.24 0.24 21,103 81 85,816
03/03/2019 0.25 0.24 0.25 10,561 76 42,751
03/02/2019 0.26 0.24 0.24 24,964 73 101,866
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