Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 03/03/2026
MarketSecond
High Price0.29
Last Closing0.28
No. of Transactions2
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares502
Div0.00
Change0.01
Closing Price0.29
Average Price0.29
P/EN
Value Traded146

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/11/2025 0.31 0.30 0.31 1,900 18 6,308
10/11/2025 0.31 0.30 0.31 851 8 2,746
09/11/2025 0.30 0.30 0.30 2,291 19 7,635
06/11/2025 0.29 0.29 0.29 1,729 14 5,963
05/11/2025 0.30 0.29 0.30 844 14 2,908
04/11/2025 0.30 0.29 0.30 170 5 578
03/11/2025 0.30 0.29 0.30 2,657 11 9,156
02/11/2025 0.31 0.30 0.30 868 26 2,890
30/10/2025 0.32 0.30 0.31 2,081 23 6,792
29/10/2025 0.32 0.31 0.31 1,622 21 5,232
28/10/2025 0.32 0.32 0.32 69 2 215
27/10/2025 0.33 0.33 0.33 15 3 45
26/10/2025 0.34 0.34 0.34 26 5 75
22/10/2025 0.35 0.34 0.35 2,116 16 6,222
21/10/2025 0.34 0.33 0.34 11,265 29 33,136
20/10/2025 0.33 0.33 0.33 837 5 2,537
19/10/2025 0.32 0.31 0.32 3,827 17 12,151
16/10/2025 0.31 0.29 0.31 9,492 29 31,585
15/10/2025 0.30 0.30 0.30 5 1 15
14/10/2025 0.30 0.29 0.29 161 7 555
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/12/2024 0.28 0.27 0.27 4,482 15 16,601
01/12/2024 0.28 0.27 0.27 4,987 16 18,472
24/11/2024 0.28 0.27 0.28 629 22 2,319
17/11/2024 0.29 0.27 0.29 504 15 1,833
10/11/2024 0.27 0.27 0.27 2,260 17 8,372
03/11/2024 0.28 0.27 0.27 2,169 23 7,898
27/10/2024 0.27 0.27 0.27 4,626 12 17,133
20/10/2024 0.28 0.27 0.28 616 10 2,281
13/10/2024 0.27 0.27 0.27 320 4 1,186
06/10/2024 0.28 0.27 0.28 883 8 3,269
29/09/2024 0.28 0.27 0.28 525 8 1,945
22/09/2024 0.27 0.27 0.27 4,109 22 15,219
15/09/2024 0.27 0.27 0.27 3,830 9 14,185
08/09/2024 0.27 0.27 0.27 333 6 1,235
01/09/2024 0.28 0.27 0.27 388 8 1,428
25/08/2024 0.28 0.27 0.28 1,509 14 5,516
18/08/2024 0.28 0.27 0.27 10,272 40 38,045
11/08/2024 0.29 0.28 0.28 413 8 1,457
28/07/2024 0.30 0.29 0.30 503 4 1,735
21/07/2024 0.30 0.27 0.30 3,301 18 11,479
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2021 0.23 0.20 0.21 110,621 88 526,655
03/01/2021 0.25 0.21 0.23 146,454 225 612,409
01/12/2020 0.23 0.20 0.22 14,714 78 70,291
01/11/2020 0.22 0.20 0.22 60,626 147 285,458
01/10/2020 0.23 0.20 0.21 69,276 160 316,454
01/09/2020 0.23 0.19 0.21 107,967 180 529,369
04/08/2020 0.23 0.19 0.22 22,585 125 107,852
01/07/2020 0.21 0.17 0.19 1,122,732 128 5,905,894
01/06/2020 0.20 0.17 0.18 5,555 36 29,700
10/05/2020 0.20 0.18 0.20 3,255 34 17,682
01/03/2020 0.22 0.18 0.20 16,539 59 82,699
02/02/2020 0.22 0.20 0.22 86,877 127 413,401
02/01/2020 0.24 0.21 0.22 26,142 138 119,529
01/12/2019 0.26 0.22 0.24 29,998 166 123,655
03/11/2019 0.30 0.22 0.26 599,745 532 2,430,516
01/10/2019 0.24 0.19 0.22 362,381 256 1,806,591
01/09/2019 0.25 0.21 0.23 447,868 189 2,022,205
01/08/2019 0.26 0.23 0.23 14,861 49 61,085
01/07/2019 0.28 0.24 0.25 20,915 109 79,497
02/06/2019 0.27 0.23 0.27 14,355 69 56,775
Download Table