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 |
|---|---|---|---|---|---|---|
| 29/05/2023 | 0.26 | 0.26 | 0.26 | 153 | 7 | 590 |
| 28/05/2023 | 0.26 | 0.26 | 0.26 | 1,233 | 13 | 4,742 |
| 23/05/2023 | 0.26 | 0.25 | 0.26 | 27 | 3 | 106 |
| 22/05/2023 | 0.26 | 0.25 | 0.26 | 362 | 8 | 1,431 |
| 21/05/2023 | 0.26 | 0.25 | 0.26 | 76 | 3 | 302 |
| 18/05/2023 | 0.27 | 0.25 | 0.26 | 12,852 | 21 | 50,460 |
| 17/05/2023 | 0.26 | 0.26 | 0.26 | 15,600 | 5 | 60,000 |
| 16/05/2023 | 0.26 | 0.25 | 0.26 | 532 | 8 | 2,049 |
| 01/05/2023 | 0.26 | 0.25 | 0.26 | 78,529 | 3 | 302,100 |
| 27/04/2023 | 0.25 | 0.25 | 0.25 | 332 | 2 | 1,326 |
| 26/04/2023 | 0.25 | 0.25 | 0.25 | 386 | 4 | 1,544 |
| 25/04/2023 | 0.27 | 0.26 | 0.26 | 213 | 3 | 810 |
| 20/04/2023 | 0.27 | 0.25 | 0.27 | 492 | 5 | 1,949 |
| 17/04/2023 | 0.26 | 0.25 | 0.26 | 129,519 | 8 | 498,190 |
| 16/04/2023 | 0.27 | 0.26 | 0.26 | 1,301 | 4 | 5,005 |
| 13/04/2023 | 0.26 | 0.25 | 0.26 | 126 | 3 | 505 |
| 12/04/2023 | 0.25 | 0.25 | 0.25 | 243 | 2 | 972 |
| 11/04/2023 | 0.26 | 0.25 | 0.26 | 168 | 4 | 671 |
| 10/04/2023 | 0.27 | 0.26 | 0.26 | 190 | 4 | 722 |
| 06/04/2023 | 0.27 | 0.26 | 0.27 | 1,414 | 5 | 5,437 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/04/2013 | 0.16 | 0.14 | 0.15 | 238,125 | 190 | 1,586,626 |
| 14/04/2013 | 0.17 | 0.16 | 0.16 | 338,497 | 195 | 2,070,277 |
| 07/04/2013 | 0.16 | 0.15 | 0.16 | 317,298 | 291 | 2,012,232 |
| 31/03/2013 | 0.18 | 0.14 | 0.16 | 687,582 | 372 | 4,289,912 |
| 24/03/2013 | 0.15 | 0.14 | 0.14 | 65,434 | 96 | 463,956 |
| 17/03/2013 | 0.15 | 0.13 | 0.15 | 300,995 | 197 | 2,155,821 |
| 10/03/2013 | 0.15 | 0.12 | 0.14 | 452,257 | 394 | 3,373,414 |
| 03/03/2013 | 0.17 | 0.14 | 0.15 | 627,480 | 492 | 3,939,863 |
| 24/02/2013 | 0.14 | 0.12 | 0.14 | 161,021 | 123 | 1,173,146 |
| 17/02/2013 | 0.13 | 0.12 | 0.12 | 59,647 | 94 | 496,798 |
| 10/02/2013 | 0.14 | 0.12 | 0.12 | 57,324 | 85 | 444,081 |
| 03/02/2013 | 0.14 | 0.13 | 0.13 | 81,586 | 128 | 627,416 |
| 27/01/2013 | 0.14 | 0.13 | 0.13 | 140,233 | 211 | 1,044,735 |
| 21/01/2013 | 0.15 | 0.12 | 0.14 | 342,372 | 270 | 2,542,389 |
| 13/01/2013 | 0.12 | 0.11 | 0.12 | 58,275 | 93 | 506,726 |
| 06/01/2013 | 0.12 | 0.10 | 0.11 | 107,847 | 143 | 974,566 |
| 30/12/2012 | 0.11 | 0.09 | 0.11 | 27,431 | 87 | 278,097 |
| 23/12/2012 | 0.10 | 0.09 | 0.10 | 70,766 | 110 | 707,664 |
| 16/12/2012 | 0.10 | 0.09 | 0.09 | 24,390 | 63 | 268,700 |
| 09/12/2012 | 0.10 | 0.09 | 0.10 | 585,874 | 96 | 5,980,114 |