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 |
|---|---|---|---|---|---|---|
| 28/03/2022 | 0.22 | 0.22 | 0.22 | 130 | 4 | 593 |
| 27/03/2022 | 0.22 | 0.22 | 0.22 | 599 | 1 | 2,722 |
| 24/03/2022 | 0.23 | 0.22 | 0.23 | 1,256 | 3 | 5,700 |
| 21/03/2022 | 0.23 | 0.22 | 0.23 | 1,661 | 8 | 7,545 |
| 20/03/2022 | 0.22 | 0.22 | 0.22 | 1,100 | 1 | 5,000 |
| 17/03/2022 | 0.23 | 0.22 | 0.23 | 344 | 4 | 1,547 |
| 16/03/2022 | 0.23 | 0.22 | 0.23 | 585 | 6 | 2,630 |
| 15/03/2022 | 0.22 | 0.22 | 0.22 | 1,711 | 7 | 7,775 |
| 14/03/2022 | 0.22 | 0.22 | 0.22 | 3,092 | 11 | 14,056 |
| 13/03/2022 | 0.22 | 0.22 | 0.22 | 125 | 3 | 566 |
| 10/03/2022 | 0.22 | 0.21 | 0.22 | 29,579 | 10 | 134,489 |
| 09/03/2022 | 0.22 | 0.21 | 0.21 | 3,753 | 9 | 17,370 |
| 08/03/2022 | 0.22 | 0.22 | 0.22 | 7,818 | 7 | 35,535 |
| 07/03/2022 | 0.23 | 0.22 | 0.23 | 25,931 | 22 | 112,751 |
| 06/03/2022 | 0.23 | 0.21 | 0.23 | 21,448 | 46 | 94,819 |
| 02/03/2022 | 0.22 | 0.22 | 0.22 | 3,410 | 3 | 15,500 |
| 01/03/2022 | 0.22 | 0.21 | 0.22 | 5,848 | 6 | 27,832 |
| 28/02/2022 | 0.21 | 0.21 | 0.21 | 2,100 | 8 | 10,000 |
| 27/02/2022 | 0.21 | 0.21 | 0.21 | 1,155 | 3 | 5,500 |
| 24/02/2022 | 0.21 | 0.21 | 0.21 | 4,095 | 10 | 19,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/01/2009 | 0.52 | 0.47 | 0.48 | 261,191 | 502 | 529,425 |
| 18/01/2009 | 0.57 | 0.49 | 0.50 | 230,770 | 346 | 439,493 |
| 11/01/2009 | 0.60 | 0.55 | 0.57 | 614,967 | 892 | 1,079,918 |
| 04/01/2009 | 0.74 | 0.61 | 0.61 | 391,232 | 521 | 605,447 |
| 28/12/2008 | 0.77 | 0.72 | 0.74 | 303,951 | 168 | 410,511 |
| 21/12/2008 | 0.81 | 0.75 | 0.78 | 3,777,442 | 580 | 5,007,011 |
| 14/12/2008 | 0.80 | 0.66 | 0.80 | 878,718 | 763 | 1,172,224 |
| 30/11/2008 | 0.71 | 0.64 | 0.67 | 260,491 | 330 | 385,595 |
| 23/11/2008 | 0.65 | 0.59 | 0.65 | 329,607 | 366 | 534,852 |
| 16/11/2008 | 0.67 | 0.60 | 0.63 | 504,257 | 548 | 792,230 |
| 09/11/2008 | 0.77 | 0.67 | 0.67 | 336,052 | 393 | 465,579 |
| 02/11/2008 | 0.81 | 0.75 | 0.77 | 421,825 | 507 | 538,776 |
| 26/10/2008 | 0.75 | 0.69 | 0.75 | 271,048 | 403 | 380,860 |
| 19/10/2008 | 0.88 | 0.78 | 0.79 | 319,291 | 391 | 382,329 |
| 12/10/2008 | 0.95 | 0.86 | 0.87 | 1,296,315 | 672 | 1,401,457 |
| 05/10/2008 | 1.02 | 0.86 | 0.91 | 661,199 | 605 | 704,395 |
| 28/09/2008 | 1.04 | 1.00 | 1.04 | 171,136 | 113 | 167,890 |
| 21/09/2008 | 1.04 | 1.00 | 1.00 | 243,435 | 312 | 238,829 |
| 14/09/2008 | 1.05 | 0.99 | 1.02 | 581,214 | 538 | 565,932 |
| 07/09/2008 | 1.06 | 1.02 | 1.03 | 521,874 | 417 | 504,844 |