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
18/06/2026 0.29 0.29 0.29 1,141 7 3,935
17/06/2026 0.29 0.29 0.29 193 3 666
15/06/2026 0.29 0.29 0.29 639 7 2,202
14/06/2026 0.30 0.30 0.30 164 2 545
11/06/2026 0.29 0.29 0.29 715 6 2,464
10/06/2026 0.29 0.29 0.29 156 4 539
09/06/2026 0.29 0.29 0.29 347 2 1,197
08/06/2026 0.29 0.29 0.29 628 4 2,164
04/06/2026 0.30 0.28 0.29 722 10 2,497
03/06/2026 0.29 0.29 0.29 81 3 279
02/06/2026 0.29 0.29 0.29 789 2 2,722
01/06/2026 0.30 0.29 0.30 214 2 722
31/05/2026 0.29 0.29 0.29 2,964 5 10,222
24/05/2026 0.29 0.29 0.29 371 3 1,279
21/05/2026 0.29 0.29 0.29 179 2 617
20/05/2026 0.29 0.29 0.29 550 8 1,895
19/05/2026 0.29 0.29 0.29 957 9 3,299
18/05/2026 0.30 0.29 0.30 764 8 2,601
17/05/2026 0.29 0.28 0.29 955 10 3,307
14/05/2026 0.29 0.28 0.28 387 7 1,382
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/03/2025 0.27 0.27 0.27 361 7 1,336
02/03/2025 0.27 0.27 0.27 657 7 2,434
23/02/2025 0.27 0.27 0.27 981 7 3,635
16/02/2025 0.27 0.27 0.27 1,062 16 3,935
09/02/2025 0.27 0.27 0.27 947 12 3,507
02/02/2025 0.27 0.27 0.27 4,326 13 16,024
26/01/2025 0.28 0.27 0.27 8,543 13 31,634
19/01/2025 0.28 0.27 0.27 910 14 3,369
12/01/2025 0.27 0.27 0.27 2,037 23 7,543
05/01/2025 0.27 0.26 0.27 1,942 18 7,251
29/12/2024 0.27 0.27 0.27 1,019 4 3,774
22/12/2024 0.27 0.27 0.27 338 5 1,253
15/12/2024 0.27 0.27 0.27 1,426 9 5,283
08/12/2024 0.28 0.27 0.27 4,482 15 16,601
01/12/2024 0.28 0.27 0.27 4,987 16 18,472
24/11/2024 0.28 0.27 0.28 629 22 2,319
17/11/2024 0.29 0.27 0.29 504 15 1,833
10/11/2024 0.27 0.27 0.27 2,260 17 8,372
03/11/2024 0.28 0.27 0.27 2,169 23 7,898
27/10/2024 0.27 0.27 0.27 4,626 12 17,133
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2019 0.26 0.22 0.24 29,998 166 123,655
03/11/2019 0.30 0.22 0.26 599,745 532 2,430,516
01/10/2019 0.24 0.19 0.22 362,381 256 1,806,591
01/09/2019 0.25 0.21 0.23 447,868 189 2,022,205
01/08/2019 0.26 0.23 0.23 14,861 49 61,085
01/07/2019 0.28 0.24 0.25 20,915 109 79,497
02/06/2019 0.27 0.23 0.27 14,355 69 56,775
01/05/2019 0.25 0.21 0.23 18,165 66 78,267
01/04/2019 0.25 0.24 0.24 21,103 81 85,816
03/03/2019 0.25 0.24 0.25 10,561 76 42,751
03/02/2019 0.26 0.24 0.24 24,964 73 101,866
02/01/2019 0.32 0.26 0.26 13,833 34 49,559
02/12/2018 0.34 0.25 0.33 35,739 85 128,768
01/11/2018 0.29 0.26 0.26 16,989 59 61,770
01/10/2018 0.31 0.28 0.28 55,057 128 187,631
02/09/2018 0.31 0.26 0.29 144,417 226 519,881
01/08/2018 0.32 0.28 0.28 18,280 61 60,579
01/07/2018 0.34 0.30 0.31 28,343 87 88,903
03/06/2018 0.36 0.33 0.34 25,827 98 74,365
02/05/2018 0.40 0.34 0.35 69,107 116 186,043
Download Table