Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 08/10/2026
MarketSecond
High Price0.42
Last Closing0.40
No. of Transactions46
SectorDiversified Financial Services
Low Price0.39
Opening Price0.41
No. of Shares66,465
Div0.00
Change-0.01
Closing Price0.39
Average Price0.40
P/EN
Value Traded26,598

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/10/2026 0.42 0.39 0.39 26,598 46 66,465
07/10/2026 0.40 0.39 0.40 60,812 64 152,036
06/10/2026 0.39 0.37 0.39 56,463 93 146,579
05/10/2026 0.38 0.37 0.38 5,650 24 15,195
04/10/2026 0.38 0.36 0.38 22,864 56 61,367
01/10/2026 0.37 0.37 0.37 1,013 5 2,739
30/09/2026 0.38 0.38 0.38 4,300 12 11,315
29/09/2026 0.40 0.38 0.39 22,019 55 57,469
28/09/2026 0.39 0.39 0.39 25,376 44 65,066
27/09/2026 0.38 0.37 0.38 48,700 53 128,159
24/09/2026 0.37 0.37 0.37 4,932 19 13,331
23/09/2026 0.36 0.36 0.36 21,729 40 60,358
22/09/2026 0.35 0.35 0.35 24,175 47 69,071
21/09/2026 0.34 0.34 0.34 13,264 38 39,011
20/09/2026 0.33 0.33 0.33 5,605 9 16,984
17/09/2026 0.32 0.32 0.32 15,473 20 48,353
16/09/2026 0.31 0.29 0.31 5,140 38 16,720
15/09/2026 0.30 0.29 0.30 7,615 25 25,428
14/09/2026 0.29 0.29 0.29 480 8 1,655
13/09/2026 0.29 0.29 0.29 247 4 853
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/10/2026 0.42 0.36 0.39 172,387 283 441,642
27/09/2026 0.40 0.37 0.37 101,408 169 264,748
20/09/2026 0.37 0.33 0.37 69,705 153 198,755
13/09/2026 0.32 0.29 0.32 28,955 95 93,009
06/09/2026 0.30 0.29 0.30 11,825 42 39,788
30/08/2026 0.29 0.29 0.29 7,276 27 25,089
23/08/2026 0.30 0.29 0.30 3,903 25 13,099
16/08/2026 0.29 0.29 0.29 1,870 20 6,448
09/08/2026 0.30 0.29 0.29 1,566 26 5,391
02/08/2026 0.31 0.29 0.29 15,175 78 50,128
26/07/2026 0.29 0.28 0.29 1,850 16 6,548
19/07/2026 0.29 0.29 0.29 20,077 21 69,230
12/07/2026 0.29 0.29 0.29 3,482 18 12,008
05/07/2026 0.30 0.29 0.29 7,681 43 25,914
28/06/2026 0.30 0.28 0.29 147,575 20 508,903
21/06/2026 0.29 0.29 0.29 1,282 12 4,419
14/06/2026 0.30 0.29 0.29 2,136 19 7,348
07/06/2026 0.29 0.29 0.29 1,846 16 6,364
31/05/2026 0.30 0.28 0.29 4,771 22 16,442
24/05/2026 0.29 0.29 0.29 371 3 1,279
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2026 0.40 0.29 0.38 213,425 465 602,339
02/08/2026 0.31 0.29 0.29 27,244 165 91,377
01/07/2026 0.30 0.28 0.29 33,766 107 116,032
01/06/2026 0.30 0.28 0.30 153,969 75 530,922
03/05/2026 0.30 0.28 0.29 12,473 101 43,434
01/04/2026 0.30 0.28 0.29 30,096 74 106,342
01/03/2026 0.30 0.28 0.29 8,184 52 28,584
01/02/2026 0.31 0.28 0.30 38,699 136 130,312
04/01/2026 0.30 0.28 0.28 20,372 67 71,832
01/12/2025 0.30 0.28 0.30 19,912 89 70,472
02/11/2025 0.31 0.28 0.28 22,924 238 78,459
01/10/2025 0.35 0.28 0.31 68,293 206 225,376
01/09/2025 0.32 0.28 0.28 189,257 221 633,957
03/08/2025 0.30 0.27 0.28 12,577 133 43,823
01/07/2025 0.30 0.27 0.30 67,005 167 233,046
01/06/2025 0.27 0.27 0.27 10,287 36 38,099
04/05/2025 0.28 0.27 0.27 29,430 35 108,980
03/04/2025 0.28 0.27 0.28 5,551 45 20,539
02/03/2025 0.27 0.27 0.27 4,276 36 15,836
02/02/2025 0.27 0.27 0.27 7,317 48 27,101
Download Table