FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions2
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares362
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded98
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/01/2020 | 0.23 | 0.22 | 0.23 | 2,387 | 23 | 10,825 |
| 07/01/2020 | 0.23 | 0.23 | 0.23 | 207 | 2 | 900 |
| 06/01/2020 | 0.24 | 0.23 | 0.23 | 645 | 8 | 2,800 |
| 02/01/2020 | 0.24 | 0.24 | 0.24 | 24 | 1 | 100 |
| 31/12/2019 | 0.24 | 0.23 | 0.24 | 201 | 2 | 876 |
| 30/12/2019 | 0.24 | 0.24 | 0.24 | 120 | 1 | 500 |
| 29/12/2019 | 0.23 | 0.23 | 0.23 | 230 | 2 | 1,000 |
| 26/12/2019 | 0.25 | 0.23 | 0.23 | 1,419 | 6 | 5,725 |
| 24/12/2019 | 0.24 | 0.24 | 0.24 | 3,547 | 6 | 14,780 |
| 23/12/2019 | 0.25 | 0.25 | 0.25 | 300 | 4 | 1,200 |
| 22/12/2019 | 0.26 | 0.24 | 0.26 | 305 | 4 | 1,222 |
| 19/12/2019 | 0.25 | 0.25 | 0.25 | 125 | 2 | 500 |
| 18/12/2019 | 0.26 | 0.25 | 0.26 | 3,078 | 8 | 12,300 |
| 17/12/2019 | 0.26 | 0.25 | 0.26 | 1,127 | 7 | 4,500 |
| 16/12/2019 | 0.25 | 0.24 | 0.25 | 3,485 | 21 | 14,013 |
| 15/12/2019 | 0.25 | 0.25 | 0.25 | 2,509 | 15 | 10,034 |
| 12/12/2019 | 0.26 | 0.24 | 0.26 | 1,815 | 19 | 7,306 |
| 11/12/2019 | 0.25 | 0.24 | 0.25 | 1,781 | 14 | 7,154 |
| 10/12/2019 | 0.24 | 0.22 | 0.24 | 7,553 | 44 | 32,576 |
| 09/12/2019 | 0.23 | 0.23 | 0.23 | 696 | 2 | 3,025 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2008 | 1.12 | 1.05 | 1.07 | 1,217,822 | 960 | 1,132,095 |
| 27/07/2008 | 1.14 | 1.04 | 1.10 | 5,609,065 | 3,281 | 5,074,892 |
| 20/07/2008 | 1.07 | 1.04 | 1.04 | 922,933 | 874 | 879,817 |
| 13/07/2008 | 1.10 | 1.01 | 1.06 | 2,171,524 | 1,380 | 2,049,055 |
| 06/07/2008 | 1.06 | 1.02 | 1.03 | 962,970 | 785 | 923,815 |
| 29/06/2008 | 1.08 | 1.04 | 1.04 | 1,017,384 | 906 | 960,281 |
| 22/06/2008 | 1.12 | 1.05 | 1.06 | 2,044,080 | 1,025 | 1,899,288 |
| 15/06/2008 | 1.19 | 1.07 | 1.12 | 4,313,856 | 2,625 | 3,811,396 |
| 08/06/2008 | 1.12 | 1.05 | 1.07 | 1,998,733 | 1,755 | 1,839,771 |
| 01/06/2008 | 1.07 | 1.04 | 1.05 | 752,243 | 1,009 | 712,925 |
| 26/05/2008 | 1.07 | 1.02 | 1.05 | 1,088,184 | 1,135 | 1,036,595 |
| 18/05/2008 | 1.06 | 0.98 | 1.04 | 1,965,879 | 1,524 | 1,930,341 |
| 11/05/2008 | 1.03 | 1.00 | 1.00 | 808,804 | 967 | 795,424 |
| 04/05/2008 | 1.05 | 1.01 | 1.01 | 901,359 | 972 | 882,180 |
| 27/04/2008 | 1.06 | 1.02 | 1.02 | 1,000,498 | 552 | 970,480 |
| 20/04/2008 | 1.08 | 1.04 | 1.04 | 2,742,254 | 1,048 | 2,592,668 |
| 13/04/2008 | 1.08 | 1.04 | 1.07 | 1,612,386 | 1,262 | 1,520,207 |
| 06/04/2008 | 1.06 | 1.03 | 1.05 | 2,515,517 | 886 | 2,413,949 |
| 30/03/2008 | 1.09 | 1.02 | 1.04 | 4,138,442 | 1,518 | 3,967,189 |
| 23/03/2008 | 1.09 | 1.04 | 1.06 | 2,533,960 | 1,457 | 2,395,941 |