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
13/10/2025 0.30 0.29 0.30 84 3 287
12/10/2025 0.30 0.30 0.30 23 5 75
09/10/2025 0.30 0.29 0.30 41 2 140
08/10/2025 0.30 0.29 0.30 1,050 7 3,618
07/10/2025 0.30 0.29 0.30 34,150 10 117,757
06/10/2025 0.30 0.29 0.30 388 13 1,330
05/10/2025 0.29 0.29 0.29 580 1 2,000
02/10/2025 0.29 0.28 0.29 139 4 494
01/10/2025 0.29 0.29 0.29 323 3 1,115
30/09/2025 0.29 0.28 0.28 2,497 12 8,650
29/09/2025 0.29 0.28 0.29 101 6 357
28/09/2025 0.30 0.28 0.29 137 14 478
25/09/2025 0.29 0.28 0.29 162 3 578
24/09/2025 0.29 0.29 0.29 124 3 429
23/09/2025 0.29 0.28 0.28 2,591 5 9,252
22/09/2025 0.29 0.29 0.29 1,059 5 3,650
21/09/2025 0.30 0.30 0.30 62 8 205
18/09/2025 0.31 0.30 0.31 634 4 2,110
17/09/2025 0.31 0.29 0.31 699 9 2,336
16/09/2025 0.30 0.29 0.30 192 7 663
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/07/2024 0.28 0.28 0.28 455 12 1,626
08/07/2024 0.28 0.27 0.28 2,512 16 9,101
30/06/2024 0.29 0.28 0.28 598 12 2,128
23/06/2024 0.29 0.28 0.29 746 4 2,664
10/06/2024 0.29 0.27 0.29 1,920 17 6,917
02/06/2024 0.28 0.27 0.28 468 10 1,725
26/05/2024 0.28 0.27 0.28 1,896 21 6,852
19/05/2024 0.27 0.27 0.27 2,598 11 9,622
12/05/2024 0.28 0.27 0.27 4,303 23 15,929
05/05/2024 0.28 0.27 0.27 6,477 25 23,980
28/04/2024 0.27 0.27 0.27 976 8 3,614
21/04/2024 0.27 0.27 0.27 44,733 37 165,677
14/04/2024 0.27 0.27 0.27 5,541 6 20,522
07/04/2024 0.27 0.27 0.27 558 1 2,068
31/03/2024 0.27 0.27 0.27 254 4 941
24/03/2024 0.27 0.27 0.27 6,111 7 22,634
17/03/2024 0.28 0.27 0.28 70,044 8 259,422
10/03/2024 0.28 0.27 0.27 6,753 15 25,001
03/03/2024 0.28 0.27 0.28 3,878 13 14,317
25/02/2024 0.27 0.27 0.27 6,828 18 25,289
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2019 0.25 0.21 0.23 18,165 66 78,267
01/04/2019 0.25 0.24 0.24 21,103 81 85,816
03/03/2019 0.25 0.24 0.25 10,561 76 42,751
03/02/2019 0.26 0.24 0.24 24,964 73 101,866
02/01/2019 0.32 0.26 0.26 13,833 34 49,559
02/12/2018 0.34 0.25 0.33 35,739 85 128,768
01/11/2018 0.29 0.26 0.26 16,989 59 61,770
01/10/2018 0.31 0.28 0.28 55,057 128 187,631
02/09/2018 0.31 0.26 0.29 144,417 226 519,881
01/08/2018 0.32 0.28 0.28 18,280 61 60,579
01/07/2018 0.34 0.30 0.31 28,343 87 88,903
03/06/2018 0.36 0.33 0.34 25,827 98 74,365
02/05/2018 0.40 0.34 0.35 69,107 116 186,043
01/04/2018 0.44 0.39 0.39 205,300 229 486,948
01/03/2018 0.46 0.39 0.44 503,263 381 1,183,113
01/02/2018 0.40 0.38 0.39 69,132 130 174,411
02/01/2018 0.42 0.38 0.38 168,988 143 414,395
03/12/2017 0.40 0.35 0.40 439,768 248 1,165,471
01/11/2017 0.41 0.35 0.37 558,635 334 1,469,188
01/10/2017 0.40 0.34 0.36 560,262 333 1,502,317
Download Table