Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 25/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions2
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares362
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded98

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/05/2020 0.18 0.18 0.18 630 4 3,500
10/05/2020 0.19 0.19 0.19 95 2 501
16/03/2020 0.20 0.18 0.20 465 3 2,550
15/03/2020 0.19 0.19 0.19 5,548 13 29,200
12/03/2020 0.21 0.20 0.20 4,032 10 20,055
11/03/2020 0.21 0.21 0.21 903 6 4,300
10/03/2020 0.22 0.21 0.22 1,255 6 5,972
09/03/2020 0.21 0.21 0.21 1,334 8 6,350
08/03/2020 0.21 0.21 0.21 1,050 2 5,000
05/03/2020 0.22 0.22 0.22 110 1 500
03/03/2020 0.22 0.21 0.22 1,843 10 8,772
27/02/2020 0.22 0.22 0.22 296 2 1,347
26/02/2020 0.22 0.21 0.22 3,708 11 17,650
25/02/2020 0.22 0.21 0.22 1,662 7 7,910
24/02/2020 0.22 0.21 0.22 434 8 2,041
23/02/2020 0.22 0.21 0.22 766 3 3,594
20/02/2020 0.22 0.21 0.22 1,727 10 8,222
19/02/2020 0.22 0.21 0.22 115 2 547
18/02/2020 0.22 0.21 0.22 1,083 4 5,104
17/02/2020 0.22 0.21 0.22 4,533 10 21,564
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/05/2009 0.63 0.55 0.57 3,260,212 1,589 5,628,798
10/05/2009 0.63 0.56 0.61 3,954,249 1,675 6,549,582
03/05/2009 0.61 0.56 0.57 2,920,058 1,750 4,993,756
26/04/2009 0.61 0.56 0.58 2,141,176 1,391 3,667,669
19/04/2009 0.65 0.59 0.59 3,796,974 2,056 6,158,038
12/04/2009 0.63 0.54 0.60 6,417,759 2,911 10,865,805
05/04/2009 0.56 0.53 0.54 2,026,948 1,512 3,694,741
29/03/2009 0.57 0.50 0.54 3,519,743 2,308 6,482,958
22/03/2009 0.53 0.47 0.52 2,406,890 1,639 4,730,283
15/03/2009 0.50 0.45 0.48 872,132 844 1,829,255
08/03/2009 0.48 0.45 0.46 233,484 347 500,947
01/03/2009 0.47 0.44 0.46 245,054 365 545,868
22/02/2009 0.49 0.43 0.46 623,027 772 1,338,686
15/02/2009 0.48 0.42 0.45 1,250,259 1,324 2,708,773
08/02/2009 0.47 0.41 0.42 694,116 958 1,614,493
01/02/2009 0.51 0.45 0.47 270,073 422 573,158
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
Download Table