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 |
|---|---|---|---|---|---|---|
| 13/09/2021 | 0.21 | 0.20 | 0.21 | 205 | 4 | 1,000 |
| 12/09/2021 | 0.21 | 0.21 | 0.21 | 3,660 | 9 | 17,430 |
| 09/09/2021 | 0.22 | 0.21 | 0.21 | 302 | 4 | 1,424 |
| 08/09/2021 | 0.22 | 0.20 | 0.22 | 45,572 | 60 | 225,763 |
| 07/09/2021 | 0.21 | 0.21 | 0.21 | 1,061 | 11 | 5,050 |
| 05/09/2021 | 0.22 | 0.21 | 0.22 | 522 | 5 | 2,478 |
| 02/09/2021 | 0.22 | 0.21 | 0.22 | 1,290 | 9 | 6,009 |
| 01/09/2021 | 0.22 | 0.20 | 0.22 | 1,113 | 14 | 5,281 |
| 31/08/2021 | 0.21 | 0.20 | 0.21 | 278 | 4 | 1,364 |
| 30/08/2021 | 0.21 | 0.20 | 0.21 | 168 | 3 | 824 |
| 29/08/2021 | 0.21 | 0.20 | 0.21 | 76 | 3 | 372 |
| 26/08/2021 | 0.21 | 0.20 | 0.21 | 212 | 4 | 1,034 |
| 25/08/2021 | 0.20 | 0.20 | 0.20 | 2,506 | 13 | 12,530 |
| 24/08/2021 | 0.21 | 0.20 | 0.21 | 576 | 6 | 2,844 |
| 23/08/2021 | 0.21 | 0.20 | 0.21 | 175 | 4 | 866 |
| 22/08/2021 | 0.21 | 0.20 | 0.21 | 5,672 | 15 | 28,350 |
| 17/08/2021 | 0.22 | 0.21 | 0.21 | 4,751 | 24 | 22,588 |
| 16/08/2021 | 0.22 | 0.21 | 0.22 | 806 | 9 | 3,693 |
| 15/08/2021 | 0.21 | 0.21 | 0.21 | 135 | 3 | 644 |
| 12/08/2021 | 0.22 | 0.21 | 0.21 | 2,319 | 12 | 11,035 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 16/03/2008 | 1.07 | 1.04 | 1.06 | 1,503,478 | 1,104 | 1,421,337 |
| 09/03/2008 | 1.07 | 1.04 | 1.06 | 1,560,307 | 1,333 | 1,477,642 |
| 02/03/2008 | 1.09 | 1.04 | 1.04 | 2,157,835 | 1,344 | 2,023,168 |
| 24/02/2008 | 1.13 | 1.06 | 1.07 | 5,085,091 | 2,131 | 4,672,990 |