Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 24/09/2026
MarketSecond
High Price0.37
Last Closing0.36
No. of Transactions19
SectorDiversified Financial Services
Low Price0.37
Opening Price0.37
No. of Shares13,331
Div0.00
Change0.01
Closing Price0.37
Average Price0.37
P/EN
Value Traded4,932

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/07/2026 0.29 0.28 0.28 1,227 8 4,371
26/07/2026 0.29 0.28 0.29 327 4 1,132
23/07/2026 0.29 0.29 0.29 14,997 7 51,713
22/07/2026 0.29 0.29 0.29 1,898 5 6,544
21/07/2026 0.29 0.29 0.29 2,985 5 10,293
20/07/2026 0.29 0.29 0.29 53 2 184
19/07/2026 0.29 0.29 0.29 144 2 496
16/07/2026 0.29 0.29 0.29 129 2 444
15/07/2026 0.29 0.29 0.29 64 1 222
14/07/2026 0.29 0.29 0.29 215 3 741
13/07/2026 0.29 0.29 0.29 3,010 11 10,379
12/07/2026 0.29 0.29 0.29 64 1 222
09/07/2026 0.29 0.29 0.29 193 3 666
08/07/2026 0.29 0.29 0.29 110 2 379
07/07/2026 0.29 0.29 0.29 1,175 21 4,050
06/07/2026 0.29 0.29 0.29 876 3 3,022
05/07/2026 0.30 0.29 0.30 5,327 14 17,797
02/07/2026 0.29 0.29 0.29 483 6 1,666
01/07/2026 0.29 0.29 0.29 193 3 666
30/06/2026 0.30 0.29 0.30 2,988 3 10,293
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/12/2025 0.29 0.28 0.28 594 10 2,099
30/11/2025 0.29 0.28 0.29 3,606 22 12,841
23/11/2025 0.30 0.28 0.29 2,853 36 9,818
16/11/2025 0.30 0.28 0.30 1,361 50 4,692
09/11/2025 0.31 0.29 0.29 9,538 68 32,116
02/11/2025 0.31 0.29 0.29 6,268 70 21,495
26/10/2025 0.34 0.30 0.31 3,812 54 12,359
19/10/2025 0.35 0.31 0.35 18,046 67 54,046
12/10/2025 0.31 0.29 0.31 9,764 45 32,517
05/10/2025 0.30 0.29 0.30 36,209 33 124,845
28/09/2025 0.30 0.28 0.29 3,197 39 11,094
21/09/2025 0.30 0.28 0.29 3,998 24 14,114
14/09/2025 0.32 0.29 0.31 2,365 48 7,857
07/09/2025 0.31 0.28 0.31 178,419 84 596,292
31/08/2025 0.29 0.28 0.28 1,847 38 6,591
24/08/2025 0.29 0.27 0.29 4,803 46 16,914
17/08/2025 0.29 0.28 0.29 1,316 21 4,699
10/08/2025 0.30 0.28 0.29 2,602 28 9,071
03/08/2025 0.30 0.28 0.29 3,748 33 12,757
27/07/2025 0.30 0.28 0.30 44,320 54 152,859
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2023 0.27 0.25 0.25 197,025 52 758,061
01/03/2023 0.27 0.25 0.26 195,448 82 752,981
01/02/2023 0.27 0.25 0.26 191,043 62 734,975
02/01/2023 0.27 0.24 0.27 88,941 109 360,180
01/12/2022 0.25 0.24 0.24 31,723 69 131,709
01/11/2022 0.25 0.24 0.24 6,797 33 28,252
02/10/2022 0.25 0.24 0.24 22,396 83 93,270
01/09/2022 0.25 0.24 0.25 9,215 92 38,284
01/08/2022 0.26 0.24 0.25 125,187 149 501,370
03/07/2022 0.25 0.23 0.24 45,170 156 187,916
01/06/2022 0.27 0.23 0.25 389,424 208 1,560,357
08/05/2022 0.25 0.21 0.24 135,909 154 585,645
03/04/2022 0.24 0.22 0.23 71,532 118 318,638
01/03/2022 0.23 0.21 0.23 115,442 170 518,480
01/02/2022 0.23 0.20 0.21 58,105 141 272,210
02/01/2022 0.22 0.20 0.21 69,126 220 325,928
01/12/2021 0.21 0.20 0.21 44,956 157 224,085
01/11/2021 0.22 0.20 0.20 53,512 176 254,611
03/10/2021 0.23 0.20 0.22 32,375 137 150,398
01/09/2021 0.24 0.20 0.23 185,773 421 868,897
Download Table