Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
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
19/01/2023 0.25 0.24 0.25 7,394 15 29,659
18/01/2023 0.24 0.24 0.24 398 2 1,657
17/01/2023 0.25 0.25 0.25 219 3 875
15/01/2023 0.26 0.25 0.26 476 3 1,901
11/01/2023 0.25 0.25 0.25 1,250 1 5,000
10/01/2023 0.26 0.25 0.26 114 2 450
09/01/2023 0.25 0.25 0.25 2,057 6 8,229
05/01/2023 0.25 0.24 0.25 276 9 1,138
04/01/2023 0.25 0.24 0.25 44,323 5 184,503
02/01/2023 0.24 0.24 0.24 6,000 2 25,000
27/12/2022 0.24 0.24 0.24 150 3 623
26/12/2022 0.24 0.24 0.24 4,117 8 17,154
22/12/2022 0.25 0.24 0.25 221 2 900
21/12/2022 0.25 0.24 0.25 2,776 15 11,138
20/12/2022 0.24 0.24 0.24 20,532 20 85,550
18/12/2022 0.24 0.24 0.24 60 2 252
11/12/2022 0.24 0.24 0.24 373 4 1,556
08/12/2022 0.24 0.24 0.24 400 4 1,666
07/12/2022 0.25 0.25 0.25 63 1 250
06/12/2022 0.24 0.24 0.24 1,320 4 5,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/02/2012 0.19 0.18 0.19 367,379 156 2,002,523
19/02/2012 0.20 0.18 0.20 1,174,794 567 6,114,444
12/02/2012 0.20 0.18 0.20 731,727 389 3,910,147
05/02/2012 0.19 0.17 0.19 327,937 230 1,819,798
29/01/2012 0.19 0.17 0.18 225,180 244 1,254,447
22/01/2012 0.18 0.16 0.18 505,533 422 2,899,468
15/01/2012 0.17 0.16 0.16 212,076 158 1,292,902
08/01/2012 0.18 0.15 0.17 413,621 330 2,499,992
02/01/2012 0.17 0.15 0.16 191,909 115 1,199,758
26/12/2011 0.17 0.16 0.16 196,117 85 1,225,381
18/12/2011 0.17 0.16 0.17 181,880 220 1,124,631
11/12/2011 0.18 0.17 0.17 189,945 226 1,116,710
04/12/2011 0.19 0.17 0.18 99,721 134 560,601
27/11/2011 0.19 0.17 0.18 67,622 141 384,343
20/11/2011 0.19 0.17 0.17 328,282 308 1,824,660
13/11/2011 0.20 0.18 0.19 74,592 115 392,674
30/10/2011 0.21 0.19 0.20 590,897 1,005 2,972,613
23/10/2011 0.20 0.17 0.19 309,476 462 1,669,108
16/10/2011 0.20 0.18 0.19 196,261 320 1,053,610
09/10/2011 0.20 0.17 0.18 152,969 255 834,770
Download Table