FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions2
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares20,000
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded5,400
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/04/2023 | 0.27 | 0.26 | 0.27 | 1,414 | 5 | 5,437 |
| 03/04/2023 | 0.27 | 0.25 | 0.27 | 62,589 | 7 | 240,730 |
| 02/04/2023 | 0.26 | 0.26 | 0.26 | 52 | 1 | 200 |
| 30/03/2023 | 0.26 | 0.25 | 0.26 | 157 | 3 | 627 |
| 29/03/2023 | 0.26 | 0.26 | 0.26 | 5,252 | 3 | 20,200 |
| 28/03/2023 | 0.27 | 0.26 | 0.27 | 167,832 | 22 | 645,508 |
| 21/03/2023 | 0.27 | 0.25 | 0.27 | 880 | 6 | 3,477 |
| 20/03/2023 | 0.26 | 0.25 | 0.26 | 1,633 | 9 | 6,300 |
| 19/03/2023 | 0.26 | 0.25 | 0.26 | 11,132 | 10 | 42,998 |
| 16/03/2023 | 0.25 | 0.25 | 0.25 | 490 | 4 | 1,958 |
| 14/03/2023 | 0.25 | 0.25 | 0.25 | 156 | 2 | 622 |
| 13/03/2023 | 0.25 | 0.25 | 0.25 | 111 | 2 | 444 |
| 12/03/2023 | 0.26 | 0.25 | 0.25 | 5,515 | 5 | 22,050 |
| 09/03/2023 | 0.26 | 0.26 | 0.26 | 429 | 4 | 1,650 |
| 08/03/2023 | 0.26 | 0.26 | 0.26 | 318 | 3 | 1,222 |
| 07/03/2023 | 0.26 | 0.26 | 0.26 | 536 | 3 | 2,063 |
| 06/03/2023 | 0.26 | 0.26 | 0.26 | 780 | 1 | 3,000 |
| 02/03/2023 | 0.27 | 0.26 | 0.27 | 98 | 2 | 372 |
| 01/03/2023 | 0.27 | 0.26 | 0.27 | 129 | 3 | 490 |
| 28/02/2023 | 0.26 | 0.25 | 0.26 | 14,383 | 15 | 55,339 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2020 | 0.18 | 0.18 | 0.18 | 2,203 | 18 | 12,237 |
| 10/05/2020 | 0.19 | 0.19 | 0.19 | 95 | 2 | 501 |
| 15/03/2020 | 0.20 | 0.18 | 0.20 | 6,013 | 16 | 31,750 |
| 08/03/2020 | 0.22 | 0.20 | 0.20 | 8,573 | 32 | 41,677 |
| 01/03/2020 | 0.22 | 0.21 | 0.22 | 1,953 | 11 | 9,272 |
| 23/02/2020 | 0.22 | 0.21 | 0.22 | 6,866 | 31 | 32,542 |
| 16/02/2020 | 0.22 | 0.20 | 0.22 | 46,551 | 42 | 221,563 |
| 09/02/2020 | 0.22 | 0.21 | 0.21 | 30,602 | 25 | 145,722 |
| 02/02/2020 | 0.22 | 0.21 | 0.22 | 2,858 | 29 | 13,574 |
| 26/01/2020 | 0.23 | 0.21 | 0.22 | 8,662 | 36 | 40,320 |
| 19/01/2020 | 0.23 | 0.22 | 0.23 | 4,675 | 21 | 21,225 |
| 12/01/2020 | 0.23 | 0.22 | 0.22 | 1,832 | 18 | 8,309 |
| 05/01/2020 | 0.24 | 0.22 | 0.23 | 10,950 | 62 | 49,575 |
| 29/12/2019 | 0.24 | 0.23 | 0.24 | 575 | 6 | 2,476 |
| 22/12/2019 | 0.26 | 0.23 | 0.23 | 5,571 | 20 | 22,927 |
| 15/12/2019 | 0.26 | 0.24 | 0.25 | 10,324 | 53 | 41,347 |
| 08/12/2019 | 0.26 | 0.22 | 0.26 | 12,517 | 81 | 52,861 |
| 01/12/2019 | 0.25 | 0.24 | 0.25 | 1,034 | 7 | 4,144 |
| 24/11/2019 | 0.28 | 0.25 | 0.26 | 43,718 | 72 | 162,424 |
| 17/11/2019 | 0.29 | 0.26 | 0.28 | 103,005 | 171 | 364,964 |