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 |
|---|---|---|---|---|---|---|
| 22/02/2023 | 0.26 | 0.25 | 0.26 | 158,236 | 8 | 608,635 |
| 21/02/2023 | 0.26 | 0.25 | 0.26 | 233 | 2 | 922 |
| 19/02/2023 | 0.26 | 0.26 | 0.26 | 55 | 1 | 211 |
| 16/02/2023 | 0.26 | 0.25 | 0.26 | 1,148 | 7 | 4,434 |
| 15/02/2023 | 0.26 | 0.25 | 0.26 | 4,674 | 6 | 17,988 |
| 13/02/2023 | 0.26 | 0.26 | 0.26 | 77 | 5 | 296 |
| 12/02/2023 | 0.26 | 0.26 | 0.26 | 10,400 | 1 | 40,000 |
| 08/02/2023 | 0.26 | 0.25 | 0.26 | 655 | 5 | 2,600 |
| 07/02/2023 | 0.26 | 0.25 | 0.26 | 186 | 2 | 722 |
| 06/02/2023 | 0.26 | 0.26 | 0.26 | 65 | 2 | 250 |
| 05/02/2023 | 0.26 | 0.26 | 0.26 | 760 | 3 | 2,922 |
| 01/02/2023 | 0.27 | 0.26 | 0.27 | 112 | 2 | 422 |
| 31/01/2023 | 0.27 | 0.25 | 0.27 | 1,020 | 4 | 3,800 |
| 30/01/2023 | 0.26 | 0.25 | 0.26 | 2,947 | 10 | 11,337 |
| 29/01/2023 | 0.26 | 0.26 | 0.26 | 624 | 3 | 2,400 |
| 26/01/2023 | 0.27 | 0.26 | 0.26 | 7,233 | 11 | 26,847 |
| 25/01/2023 | 0.26 | 0.26 | 0.26 | 375 | 5 | 1,444 |
| 24/01/2023 | 0.26 | 0.25 | 0.25 | 6,611 | 21 | 25,440 |
| 23/01/2023 | 0.25 | 0.25 | 0.25 | 7,563 | 6 | 30,250 |
| 22/01/2023 | 0.25 | 0.25 | 0.25 | 63 | 1 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 10/06/2012 | 0.14 | 0.13 | 0.13 | 73,042 | 143 | 558,374 |
| 03/06/2012 | 0.14 | 0.13 | 0.13 | 60,002 | 125 | 459,061 |
| 27/05/2012 | 0.14 | 0.13 | 0.13 | 114,022 | 219 | 871,368 |
| 20/05/2012 | 0.14 | 0.12 | 0.13 | 148,354 | 249 | 1,132,777 |
| 13/05/2012 | 0.15 | 0.13 | 0.14 | 169,554 | 230 | 1,249,579 |
| 06/05/2012 | 0.16 | 0.14 | 0.14 | 304,816 | 249 | 2,032,783 |
| 30/04/2012 | 0.16 | 0.15 | 0.15 | 79,139 | 104 | 525,608 |
| 22/04/2012 | 0.17 | 0.15 | 0.15 | 237,028 | 206 | 1,514,358 |
| 15/04/2012 | 0.17 | 0.15 | 0.16 | 110,814 | 168 | 690,054 |
| 08/04/2012 | 0.17 | 0.15 | 0.16 | 396,833 | 320 | 2,487,185 |
| 01/04/2012 | 0.17 | 0.15 | 0.16 | 228,417 | 382 | 1,447,890 |
| 25/03/2012 | 0.17 | 0.16 | 0.16 | 272,247 | 374 | 1,696,983 |
| 18/03/2012 | 0.18 | 0.16 | 0.16 | 737,753 | 913 | 4,395,057 |
| 11/03/2012 | 0.21 | 0.17 | 0.18 | 2,750,247 | 1,260 | 14,695,824 |
| 04/03/2012 | 0.19 | 0.17 | 0.18 | 1,107,616 | 410 | 6,100,314 |