FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 15/10/2026
MarketSecond
High Price0.42
Last Closing0.40
No. of Transactions31
SectorDiversified Financial Services
Low Price0.40
Opening Price0.40
No. of Shares37,126
Div0.00
Change0.01
Closing Price0.41
Average Price0.41
P/EN
Value Traded15,187
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/08/2023 | 0.26 | 0.25 | 0.26 | 6,103 | 19 | 24,080 |
| 07/08/2023 | 0.26 | 0.25 | 0.25 | 814 | 11 | 3,248 |
| 06/08/2023 | 0.25 | 0.25 | 0.25 | 138 | 1 | 550 |
| 03/08/2023 | 0.26 | 0.25 | 0.25 | 134 | 5 | 529 |
| 02/08/2023 | 0.26 | 0.26 | 0.26 | 52 | 1 | 200 |
| 01/08/2023 | 0.25 | 0.25 | 0.25 | 958 | 7 | 3,832 |
| 31/07/2023 | 0.26 | 0.25 | 0.26 | 419 | 5 | 1,632 |
| 30/07/2023 | 0.26 | 0.26 | 0.26 | 1,458 | 5 | 5,606 |
| 27/07/2023 | 0.26 | 0.26 | 0.26 | 166 | 4 | 640 |
| 26/07/2023 | 0.26 | 0.25 | 0.26 | 2,716 | 21 | 10,448 |
| 25/07/2023 | 0.26 | 0.25 | 0.26 | 17 | 2 | 65 |
| 24/07/2023 | 0.26 | 0.25 | 0.26 | 320 | 4 | 1,269 |
| 23/07/2023 | 0.25 | 0.25 | 0.25 | 12 | 1 | 49 |
| 20/07/2023 | 0.25 | 0.25 | 0.25 | 111 | 2 | 444 |
| 18/07/2023 | 0.26 | 0.25 | 0.26 | 1,108 | 7 | 4,272 |
| 13/07/2023 | 0.26 | 0.26 | 0.26 | 201 | 1 | 772 |
| 12/07/2023 | 0.26 | 0.26 | 0.26 | 387 | 3 | 1,487 |
| 10/07/2023 | 0.26 | 0.26 | 0.26 | 467 | 5 | 1,797 |
| 09/07/2023 | 0.26 | 0.26 | 0.26 | 245 | 2 | 944 |
| 06/07/2023 | 0.26 | 0.26 | 0.26 | 39 | 1 | 150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/01/2014 | 0.20 | 0.17 | 0.18 | 1,450,472 | 575 | 7,939,267 |
| 19/01/2014 | 0.19 | 0.16 | 0.19 | 930,034 | 385 | 5,267,912 |
| 13/01/2014 | 0.17 | 0.16 | 0.16 | 734,455 | 236 | 4,560,851 |
| 05/01/2014 | 0.17 | 0.15 | 0.16 | 956,357 | 445 | 5,922,807 |
| 29/12/2013 | 0.15 | 0.14 | 0.15 | 71,771 | 81 | 510,318 |
| 22/12/2013 | 0.15 | 0.14 | 0.15 | 204,763 | 105 | 1,462,485 |
| 16/12/2013 | 0.15 | 0.13 | 0.15 | 220,483 | 78 | 1,572,172 |
| 08/12/2013 | 0.15 | 0.14 | 0.14 | 74,303 | 88 | 529,989 |
| 01/12/2013 | 0.15 | 0.14 | 0.15 | 135,423 | 109 | 961,235 |
| 24/11/2013 | 0.15 | 0.13 | 0.14 | 244,993 | 160 | 1,750,538 |
| 17/11/2013 | 0.15 | 0.13 | 0.14 | 179,032 | 239 | 1,279,265 |
| 10/11/2013 | 0.14 | 0.12 | 0.13 | 76,894 | 91 | 591,819 |
| 03/11/2013 | 0.13 | 0.12 | 0.13 | 11,431 | 48 | 92,174 |
| 27/10/2013 | 0.13 | 0.12 | 0.13 | 254,123 | 187 | 1,961,310 |
| 20/10/2013 | 0.13 | 0.12 | 0.12 | 8,493 | 41 | 70,156 |
| 13/10/2013 | 0.12 | 0.12 | 0.12 | 1,932 | 11 | 16,100 |
| 06/10/2013 | 0.13 | 0.12 | 0.13 | 58,677 | 94 | 488,396 |
| 29/09/2013 | 0.12 | 0.11 | 0.12 | 112,067 | 73 | 934,390 |
| 22/09/2013 | 0.13 | 0.12 | 0.12 | 165,896 | 117 | 1,379,803 |
| 15/09/2013 | 0.13 | 0.11 | 0.12 | 366,350 | 189 | 3,053,400 |