FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 05/04/2026
MarketSecond
High Price0.29
Last Closing0.28
No. of Transactions9
SectorDiversified Financial Services
Low Price0.28
Opening Price0.28
No. of Shares59,803
Div0.00
Change0.01
Closing Price0.29
Average Price0.28
P/EN
Value Traded16,769
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2022 | 0.24 | 0.24 | 0.24 | 1,538 | 5 | 6,410 |
| 30/06/2022 | 0.25 | 0.24 | 0.25 | 11,492 | 9 | 47,872 |
| 29/06/2022 | 0.25 | 0.24 | 0.25 | 194 | 4 | 806 |
| 27/06/2022 | 0.25 | 0.24 | 0.25 | 172 | 2 | 715 |
| 26/06/2022 | 0.25 | 0.24 | 0.25 | 3,482 | 13 | 14,500 |
| 23/06/2022 | 0.25 | 0.24 | 0.25 | 602 | 5 | 2,500 |
| 22/06/2022 | 0.25 | 0.24 | 0.25 | 985 | 7 | 4,100 |
| 21/06/2022 | 0.25 | 0.24 | 0.25 | 14,365 | 22 | 59,832 |
| 20/06/2022 | 0.25 | 0.25 | 0.25 | 775 | 4 | 3,100 |
| 19/06/2022 | 0.26 | 0.25 | 0.26 | 842 | 6 | 3,364 |
| 16/06/2022 | 0.27 | 0.26 | 0.26 | 4,646 | 16 | 17,860 |
| 15/06/2022 | 0.26 | 0.25 | 0.26 | 332,935 | 65 | 1,325,657 |
| 14/06/2022 | 0.25 | 0.24 | 0.25 | 188 | 2 | 772 |
| 13/06/2022 | 0.25 | 0.24 | 0.25 | 223 | 3 | 922 |
| 12/06/2022 | 0.24 | 0.23 | 0.24 | 7,851 | 15 | 32,742 |
| 09/06/2022 | 0.23 | 0.23 | 0.23 | 5,750 | 1 | 25,000 |
| 08/06/2022 | 0.23 | 0.23 | 0.23 | 289 | 4 | 1,255 |
| 07/06/2022 | 0.23 | 0.23 | 0.23 | 416 | 4 | 1,810 |
| 06/06/2022 | 0.24 | 0.24 | 0.24 | 2,112 | 6 | 8,800 |
| 05/06/2022 | 0.25 | 0.24 | 0.25 | 505 | 4 | 2,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2012 | 0.17 | 0.15 | 0.16 | 191,909 | 115 | 1,199,758 |
| 26/12/2011 | 0.17 | 0.16 | 0.16 | 196,117 | 85 | 1,225,381 |
| 18/12/2011 | 0.17 | 0.16 | 0.17 | 181,880 | 220 | 1,124,631 |
| 11/12/2011 | 0.18 | 0.17 | 0.17 | 189,945 | 226 | 1,116,710 |
| 04/12/2011 | 0.19 | 0.17 | 0.18 | 99,721 | 134 | 560,601 |
| 27/11/2011 | 0.19 | 0.17 | 0.18 | 67,622 | 141 | 384,343 |
| 20/11/2011 | 0.19 | 0.17 | 0.17 | 328,282 | 308 | 1,824,660 |
| 13/11/2011 | 0.20 | 0.18 | 0.19 | 74,592 | 115 | 392,674 |
| 30/10/2011 | 0.21 | 0.19 | 0.20 | 590,897 | 1,005 | 2,972,613 |
| 23/10/2011 | 0.20 | 0.17 | 0.19 | 309,476 | 462 | 1,669,108 |
| 16/10/2011 | 0.20 | 0.18 | 0.19 | 196,261 | 320 | 1,053,610 |
| 09/10/2011 | 0.20 | 0.17 | 0.18 | 152,969 | 255 | 834,770 |
| 02/10/2011 | 0.19 | 0.17 | 0.19 | 150,261 | 188 | 832,398 |
| 25/09/2011 | 0.22 | 0.20 | 0.20 | 247,757 | 278 | 1,217,958 |
| 18/09/2011 | 0.23 | 0.20 | 0.21 | 399,975 | 925 | 1,856,508 |
| 11/09/2011 | 0.23 | 0.20 | 0.22 | 562,253 | 497 | 2,603,697 |
| 04/09/2011 | 0.22 | 0.20 | 0.22 | 886,668 | 637 | 4,173,433 |
| 28/08/2011 | 0.21 | 0.20 | 0.21 | 476,065 | 271 | 2,328,522 |
| 21/08/2011 | 0.19 | 0.18 | 0.19 | 208,197 | 203 | 1,116,771 |
| 14/08/2011 | 0.21 | 0.17 | 0.18 | 457,361 | 471 | 2,454,397 |