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 |
|---|---|---|---|---|---|---|
| 13/10/2021 | 0.23 | 0.22 | 0.23 | 673 | 6 | 3,044 |
| 10/10/2021 | 0.23 | 0.22 | 0.23 | 266 | 2 | 1,200 |
| 07/10/2021 | 0.23 | 0.21 | 0.23 | 2,553 | 4 | 11,661 |
| 06/10/2021 | 0.22 | 0.22 | 0.22 | 4,114 | 17 | 18,700 |
| 05/10/2021 | 0.23 | 0.22 | 0.23 | 233 | 2 | 1,050 |
| 04/10/2021 | 0.23 | 0.22 | 0.23 | 332 | 3 | 1,500 |
| 03/10/2021 | 0.23 | 0.22 | 0.22 | 987 | 9 | 4,478 |
| 30/09/2021 | 0.23 | 0.22 | 0.23 | 325 | 5 | 1,422 |
| 29/09/2021 | 0.24 | 0.23 | 0.23 | 3,311 | 15 | 14,350 |
| 28/09/2021 | 0.24 | 0.23 | 0.24 | 35,431 | 51 | 150,638 |
| 27/09/2021 | 0.23 | 0.22 | 0.23 | 820 | 9 | 3,715 |
| 26/09/2021 | 0.22 | 0.20 | 0.22 | 14,876 | 46 | 68,987 |
| 23/09/2021 | 0.21 | 0.20 | 0.21 | 102 | 2 | 500 |
| 22/09/2021 | 0.22 | 0.20 | 0.21 | 25,737 | 41 | 126,255 |
| 21/09/2021 | 0.21 | 0.21 | 0.21 | 2,236 | 7 | 10,647 |
| 20/09/2021 | 0.22 | 0.21 | 0.22 | 5,001 | 20 | 23,775 |
| 19/09/2021 | 0.22 | 0.21 | 0.22 | 38,845 | 75 | 178,520 |
| 16/09/2021 | 0.21 | 0.21 | 0.21 | 4,410 | 21 | 21,000 |
| 15/09/2021 | 0.21 | 0.20 | 0.21 | 310 | 4 | 1,533 |
| 14/09/2021 | 0.21 | 0.20 | 0.21 | 644 | 9 | 3,120 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/11/2008 | 0.65 | 0.59 | 0.65 | 329,607 | 366 | 534,852 |
| 16/11/2008 | 0.67 | 0.60 | 0.63 | 504,257 | 548 | 792,230 |
| 09/11/2008 | 0.77 | 0.67 | 0.67 | 336,052 | 393 | 465,579 |
| 02/11/2008 | 0.81 | 0.75 | 0.77 | 421,825 | 507 | 538,776 |
| 26/10/2008 | 0.75 | 0.69 | 0.75 | 271,048 | 403 | 380,860 |
| 19/10/2008 | 0.88 | 0.78 | 0.79 | 319,291 | 391 | 382,329 |
| 12/10/2008 | 0.95 | 0.86 | 0.87 | 1,296,315 | 672 | 1,401,457 |
| 05/10/2008 | 1.02 | 0.86 | 0.91 | 661,199 | 605 | 704,395 |
| 28/09/2008 | 1.04 | 1.00 | 1.04 | 171,136 | 113 | 167,890 |
| 21/09/2008 | 1.04 | 1.00 | 1.00 | 243,435 | 312 | 238,829 |
| 14/09/2008 | 1.05 | 0.99 | 1.02 | 581,214 | 538 | 565,932 |
| 07/09/2008 | 1.06 | 1.02 | 1.03 | 521,874 | 417 | 504,844 |
| 31/08/2008 | 1.08 | 1.04 | 1.07 | 466,015 | 404 | 440,139 |
| 24/08/2008 | 1.08 | 1.04 | 1.06 | 618,592 | 576 | 581,386 |
| 17/08/2008 | 1.08 | 1.03 | 1.04 | 782,160 | 625 | 743,028 |
| 10/08/2008 | 1.11 | 1.07 | 1.08 | 1,816,964 | 1,138 | 1,656,584 |
| 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 |