Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 22/04/2019
MarketSecond
High Price0.24
Last Closing0.25
No. of Transactions4
SectorDiversified Financial Services
Low Price0.24
Opening Price0.24
No. of Shares944
Div0.00
Change-0.01
Closing Price0.24
Average Price0.24
P/EN
Value Traded227

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/04/2019 0.24 0.24 0.24 227 4 944
18/04/2019 0.25 0.24 0.25 365 2 1,500
17/04/2019 0.24 0.24 0.24 132 3 551
16/04/2019 0.24 0.24 0.24 293 4 1,222
14/04/2019 0.24 0.24 0.24 424 3 1,766
11/04/2019 0.24 0.24 0.24 186 5 774
10/04/2019 0.25 0.24 0.24 484 7 1,972
09/04/2019 0.24 0.24 0.24 257 4 1,072
07/04/2019 0.25 0.25 0.25 5,500 4 22,000
04/04/2019 0.25 0.25 0.25 3,601 7 14,404
03/04/2019 0.24 0.24 0.24 2,813 12 11,722
02/04/2019 0.25 0.24 0.25 127 3 518
01/04/2019 0.25 0.24 0.25 4,200 12 17,000
31/03/2019 0.25 0.25 0.25 50 1 201
27/03/2019 0.25 0.25 0.25 1,000 8 3,999
26/03/2019 0.25 0.24 0.25 438 3 1,772
24/03/2019 0.24 0.24 0.24 147 2 611
21/03/2019 0.25 0.24 0.25 640 6 2,600
20/03/2019 0.25 0.25 0.25 1,335 3 5,338
19/03/2019 0.25 0.25 0.25 1,529 9 6,115
Date High Low Closing Value Traded No. of Trans No. of Shares
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
24/02/2019 0.25 0.24 0.24 3,134 26 12,975
17/02/2019 0.25 0.24 0.24 16,779 23 68,641
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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