Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 02/07/2026
MarketSecond
High Price0.29
Last Closing0.29
No. of Transactions6
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares1,666
Div0.00
Change0.00
Closing Price0.29
Average Price0.29
P/EN
Value Traded483

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/09/2025 0.29 0.29 0.29 1,059 5 3,650
21/09/2025 0.30 0.30 0.30 62 8 205
18/09/2025 0.31 0.30 0.31 634 4 2,110
17/09/2025 0.31 0.29 0.31 699 9 2,336
16/09/2025 0.30 0.29 0.30 192 7 663
15/09/2025 0.31 0.30 0.30 383 10 1,275
14/09/2025 0.32 0.30 0.31 457 18 1,473
11/09/2025 0.31 0.31 0.31 2,648 11 8,542
10/09/2025 0.30 0.28 0.30 168,451 25 561,718
09/09/2025 0.29 0.28 0.29 83 6 296
08/09/2025 0.29 0.28 0.29 1,069 14 3,709
07/09/2025 0.29 0.28 0.29 6,169 28 22,027
03/09/2025 0.28 0.28 0.28 78 3 280
02/09/2025 0.29 0.28 0.28 458 16 1,632
01/09/2025 0.28 0.28 0.28 1,203 14 4,297
31/08/2025 0.28 0.28 0.28 107 5 382
28/08/2025 0.29 0.27 0.29 3,935 21 13,815
27/08/2025 0.29 0.28 0.28 141 6 504
26/08/2025 0.29 0.28 0.28 155 6 552
25/08/2025 0.28 0.28 0.28 386 8 1,377
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/04/2023 0.27 0.25 0.25 930 9 3,680
16/04/2023 0.27 0.25 0.27 131,313 17 505,144
09/04/2023 0.27 0.25 0.26 727 13 2,870
02/04/2023 0.27 0.25 0.27 64,055 13 246,367
26/03/2023 0.27 0.25 0.26 173,241 28 666,335
19/03/2023 0.27 0.25 0.27 13,645 25 52,775
12/03/2023 0.26 0.25 0.25 6,271 13 25,074
05/03/2023 0.26 0.26 0.26 2,063 11 7,935
26/02/2023 0.27 0.25 0.27 14,670 23 56,435
19/02/2023 0.26 0.25 0.26 158,524 11 609,768
12/02/2023 0.26 0.25 0.26 16,298 19 62,718
05/02/2023 0.26 0.25 0.26 1,666 12 6,494
29/01/2023 0.27 0.25 0.27 4,703 19 17,959
22/01/2023 0.27 0.25 0.26 21,845 44 84,231
15/01/2023 0.26 0.24 0.25 8,486 23 34,092
08/01/2023 0.26 0.25 0.25 3,421 9 13,679
02/01/2023 0.25 0.24 0.25 50,598 16 210,641
26/12/2022 0.24 0.24 0.24 4,266 11 17,777
18/12/2022 0.25 0.24 0.25 23,589 39 97,840
11/12/2022 0.24 0.24 0.24 373 4 1,556
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2013 0.15 0.09 0.13 664,545 776 5,222,496
02/12/2012 0.10 0.09 0.09 708,230 352 7,242,643
01/11/2012 0.12 0.09 0.10 104,606 235 1,049,506
01/10/2012 0.12 0.10 0.11 131,033 373 1,197,280
02/09/2012 0.12 0.10 0.12 4,233,152 479 38,431,102
01/08/2012 0.13 0.11 0.12 137,613 262 1,151,527
01/07/2012 0.14 0.12 0.13 493,465 640 3,936,061
03/06/2012 0.14 0.12 0.12 396,516 605 3,142,511
01/05/2012 0.16 0.12 0.13 811,123 1,036 5,780,366
01/04/2012 0.17 0.15 0.15 977,854 1,091 6,171,236
01/03/2012 0.21 0.16 0.16 4,959,063 2,991 27,375,671
01/02/2012 0.20 0.17 0.18 2,532,495 1,351 13,484,499
02/01/2012 0.19 0.15 0.18 1,526,459 1,226 9,021,487
01/12/2011 0.19 0.16 0.16 671,486 685 4,048,973
01/11/2011 0.21 0.17 0.17 611,910 769 3,309,040
02/10/2011 0.21 0.17 0.21 1,254,625 2,005 6,633,486
04/09/2011 0.23 0.20 0.20 2,096,653 2,337 9,851,596
01/08/2011 0.21 0.17 0.21 1,438,654 1,294 7,413,840
03/07/2011 0.23 0.20 0.20 671,637 1,149 3,169,859
01/06/2011 0.25 0.20 0.21 1,664,437 1,599 7,289,287
Download Table