FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 31/08/2026
MarketSecond
High Price0.29
Last Closing0.29
No. of Transactions12
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares15,310
Div0.00
Change0.00
Closing Price0.29
Average Price0.29
P/EN
Value Traded4,440
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/01/2023 | 0.27 | 0.25 | 0.27 | 1,020 | 4 | 3,800 |
| 30/01/2023 | 0.26 | 0.25 | 0.26 | 2,947 | 10 | 11,337 |
| 29/01/2023 | 0.26 | 0.26 | 0.26 | 624 | 3 | 2,400 |
| 26/01/2023 | 0.27 | 0.26 | 0.26 | 7,233 | 11 | 26,847 |
| 25/01/2023 | 0.26 | 0.26 | 0.26 | 375 | 5 | 1,444 |
| 24/01/2023 | 0.26 | 0.25 | 0.25 | 6,611 | 21 | 25,440 |
| 23/01/2023 | 0.25 | 0.25 | 0.25 | 7,563 | 6 | 30,250 |
| 22/01/2023 | 0.25 | 0.25 | 0.25 | 63 | 1 | 250 |
| 19/01/2023 | 0.25 | 0.24 | 0.25 | 7,394 | 15 | 29,659 |
| 18/01/2023 | 0.24 | 0.24 | 0.24 | 398 | 2 | 1,657 |
| 17/01/2023 | 0.25 | 0.25 | 0.25 | 219 | 3 | 875 |
| 15/01/2023 | 0.26 | 0.25 | 0.26 | 476 | 3 | 1,901 |
| 11/01/2023 | 0.25 | 0.25 | 0.25 | 1,250 | 1 | 5,000 |
| 10/01/2023 | 0.26 | 0.25 | 0.26 | 114 | 2 | 450 |
| 09/01/2023 | 0.25 | 0.25 | 0.25 | 2,057 | 6 | 8,229 |
| 05/01/2023 | 0.25 | 0.24 | 0.25 | 276 | 9 | 1,138 |
| 04/01/2023 | 0.25 | 0.24 | 0.25 | 44,323 | 5 | 184,503 |
| 02/01/2023 | 0.24 | 0.24 | 0.24 | 6,000 | 2 | 25,000 |
| 27/12/2022 | 0.24 | 0.24 | 0.24 | 150 | 3 | 623 |
| 26/12/2022 | 0.24 | 0.24 | 0.24 | 4,117 | 8 | 17,154 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/10/2012 | 0.12 | 0.10 | 0.11 | 48,395 | 115 | 444,081 |
| 07/10/2012 | 0.12 | 0.10 | 0.11 | 22,417 | 69 | 204,140 |
| 30/09/2012 | 0.12 | 0.10 | 0.11 | 42,239 | 112 | 384,511 |
| 23/09/2012 | 0.12 | 0.11 | 0.11 | 53,586 | 83 | 486,545 |
| 16/09/2012 | 0.12 | 0.11 | 0.12 | 4,086,368 | 157 | 37,098,962 |
| 09/09/2012 | 0.12 | 0.10 | 0.11 | 53,321 | 99 | 483,805 |
| 02/09/2012 | 0.12 | 0.11 | 0.11 | 33,095 | 111 | 300,330 |
| 26/08/2012 | 0.12 | 0.11 | 0.12 | 11,205 | 42 | 99,639 |
| 22/08/2012 | 0.12 | 0.11 | 0.12 | 720 | 17 | 6,261 |
| 12/08/2012 | 0.13 | 0.12 | 0.12 | 24,278 | 62 | 201,605 |
| 05/08/2012 | 0.13 | 0.12 | 0.12 | 68,745 | 81 | 571,835 |
| 29/07/2012 | 0.13 | 0.12 | 0.12 | 155,203 | 180 | 1,290,982 |
| 22/07/2012 | 0.14 | 0.12 | 0.12 | 114,308 | 144 | 884,550 |
| 15/07/2012 | 0.13 | 0.12 | 0.13 | 45,372 | 52 | 377,284 |
| 08/07/2012 | 0.14 | 0.12 | 0.12 | 56,576 | 105 | 453,003 |
| 01/07/2012 | 0.13 | 0.12 | 0.13 | 154,672 | 219 | 1,202,429 |
| 24/06/2012 | 0.13 | 0.12 | 0.12 | 172,476 | 215 | 1,425,636 |
| 17/06/2012 | 0.14 | 0.13 | 0.13 | 90,997 | 122 | 699,440 |
| 10/06/2012 | 0.14 | 0.13 | 0.13 | 73,042 | 143 | 558,374 |
| 03/06/2012 | 0.14 | 0.13 | 0.13 | 60,002 | 125 | 459,061 |