FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions2
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares20,000
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded5,400
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/05/2021 | 0.26 | 0.24 | 0.25 | 16,620 | 26 | 66,545 |
| 26/05/2021 | 0.25 | 0.24 | 0.25 | 47,088 | 40 | 188,588 |
| 24/05/2021 | 0.24 | 0.23 | 0.24 | 12,685 | 29 | 53,223 |
| 23/05/2021 | 0.23 | 0.23 | 0.23 | 7,403 | 18 | 32,186 |
| 18/05/2021 | 0.23 | 0.22 | 0.23 | 1,535 | 11 | 6,951 |
| 10/05/2021 | 0.23 | 0.22 | 0.23 | 876 | 5 | 3,966 |
| 04/05/2021 | 0.23 | 0.21 | 0.23 | 8,077 | 28 | 36,628 |
| 03/05/2021 | 0.22 | 0.21 | 0.22 | 577 | 5 | 2,722 |
| 02/05/2021 | 0.22 | 0.21 | 0.22 | 3,119 | 14 | 14,723 |
| 29/04/2021 | 0.21 | 0.21 | 0.21 | 1,011 | 1 | 4,813 |
| 27/04/2021 | 0.21 | 0.20 | 0.21 | 7,383 | 20 | 35,400 |
| 25/04/2021 | 0.21 | 0.20 | 0.21 | 128 | 3 | 622 |
| 22/04/2021 | 0.20 | 0.20 | 0.20 | 233 | 5 | 1,166 |
| 21/04/2021 | 0.20 | 0.20 | 0.20 | 166 | 3 | 829 |
| 20/04/2021 | 0.20 | 0.20 | 0.20 | 220 | 5 | 1,100 |
| 19/04/2021 | 0.20 | 0.20 | 0.20 | 1,200 | 5 | 6,000 |
| 18/04/2021 | 0.21 | 0.20 | 0.21 | 41 | 2 | 200 |
| 15/04/2021 | 0.21 | 0.21 | 0.21 | 105 | 1 | 500 |
| 14/04/2021 | 0.21 | 0.20 | 0.20 | 867 | 3 | 4,317 |
| 13/04/2021 | 0.21 | 0.20 | 0.20 | 2,140 | 8 | 10,685 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2012 | 0.12 | 0.10 | 0.10 | 5,830 | 35 | 54,489 |
| 21/10/2012 | 0.12 | 0.11 | 0.11 | 19,682 | 77 | 178,769 |
| 14/10/2012 | 0.12 | 0.10 | 0.11 | 48,395 | 115 | 444,081 |
| 07/10/2012 | 0.12 | 0.10 | 0.11 | 22,417 | 69 | 204,140 |
| 30/09/2012 | 0.12 | 0.10 | 0.11 | 42,239 | 112 | 384,511 |
| 23/09/2012 | 0.12 | 0.11 | 0.11 | 53,586 | 83 | 486,545 |
| 16/09/2012 | 0.12 | 0.11 | 0.12 | 4,086,368 | 157 | 37,098,962 |
| 09/09/2012 | 0.12 | 0.10 | 0.11 | 53,321 | 99 | 483,805 |
| 02/09/2012 | 0.12 | 0.11 | 0.11 | 33,095 | 111 | 300,330 |
| 26/08/2012 | 0.12 | 0.11 | 0.12 | 11,205 | 42 | 99,639 |
| 22/08/2012 | 0.12 | 0.11 | 0.12 | 720 | 17 | 6,261 |
| 12/08/2012 | 0.13 | 0.12 | 0.12 | 24,278 | 62 | 201,605 |
| 05/08/2012 | 0.13 | 0.12 | 0.12 | 68,745 | 81 | 571,835 |
| 29/07/2012 | 0.13 | 0.12 | 0.12 | 155,203 | 180 | 1,290,982 |
| 22/07/2012 | 0.14 | 0.12 | 0.12 | 114,308 | 144 | 884,550 |
| 15/07/2012 | 0.13 | 0.12 | 0.13 | 45,372 | 52 | 377,284 |
| 08/07/2012 | 0.14 | 0.12 | 0.12 | 56,576 | 105 | 453,003 |
| 01/07/2012 | 0.13 | 0.12 | 0.13 | 154,672 | 219 | 1,202,429 |
| 24/06/2012 | 0.13 | 0.12 | 0.12 | 172,476 | 215 | 1,425,636 |
| 17/06/2012 | 0.14 | 0.13 | 0.13 | 90,997 | 122 | 699,440 |