Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
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
24/03/2022 0.23 0.22 0.23 1,256 3 5,700
21/03/2022 0.23 0.22 0.23 1,661 8 7,545
20/03/2022 0.22 0.22 0.22 1,100 1 5,000
17/03/2022 0.23 0.22 0.23 344 4 1,547
16/03/2022 0.23 0.22 0.23 585 6 2,630
15/03/2022 0.22 0.22 0.22 1,711 7 7,775
14/03/2022 0.22 0.22 0.22 3,092 11 14,056
13/03/2022 0.22 0.22 0.22 125 3 566
10/03/2022 0.22 0.21 0.22 29,579 10 134,489
09/03/2022 0.22 0.21 0.21 3,753 9 17,370
08/03/2022 0.22 0.22 0.22 7,818 7 35,535
07/03/2022 0.23 0.22 0.23 25,931 22 112,751
06/03/2022 0.23 0.21 0.23 21,448 46 94,819
02/03/2022 0.22 0.22 0.22 3,410 3 15,500
01/03/2022 0.22 0.21 0.22 5,848 6 27,832
28/02/2022 0.21 0.21 0.21 2,100 8 10,000
27/02/2022 0.21 0.21 0.21 1,155 3 5,500
24/02/2022 0.21 0.21 0.21 4,095 10 19,500
23/02/2022 0.22 0.21 0.22 1,652 6 7,855
22/02/2022 0.21 0.20 0.21 3,481 5 16,654
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/10/2010 0.29 0.27 0.27 651,563 631 2,301,382
24/10/2010 0.29 0.26 0.27 553,211 446 2,056,215
17/10/2010 0.29 0.28 0.29 273,961 232 974,391
10/10/2010 0.30 0.28 0.29 308,308 313 1,069,525
03/10/2010 0.31 0.29 0.29 739,593 478 2,479,115
26/09/2010 0.32 0.29 0.29 772,105 645 2,569,303
19/09/2010 0.33 0.31 0.32 696,490 502 2,167,767
13/09/2010 0.36 0.32 0.33 2,937,879 1,216 8,619,948
05/09/2010 0.36 0.33 0.35 1,461,796 641 4,233,292
29/08/2010 0.35 0.33 0.34 718,333 436 2,114,242
22/08/2010 0.35 0.33 0.35 421,416 333 1,232,448
15/08/2010 0.35 0.33 0.34 982,196 447 2,919,645
08/08/2010 0.36 0.34 0.35 1,151,914 529 3,304,032
01/08/2010 0.36 0.34 0.34 1,651,434 802 4,711,247
25/07/2010 0.37 0.34 0.35 2,938,447 909 8,290,556
18/07/2010 0.37 0.34 0.35 3,797,744 1,215 10,636,155
11/07/2010 0.36 0.32 0.35 2,427,386 935 7,069,063
04/07/2010 0.31 0.29 0.31 1,003,079 517 3,314,755
27/06/2010 0.32 0.29 0.31 565,945 444 1,880,162
20/06/2010 0.32 0.28 0.32 876,166 547 2,839,339
Download Table