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
17/08/2025 0.29 0.28 0.28 65 3 232
14/08/2025 0.30 0.29 0.29 1,459 3 5,030
13/08/2025 0.30 0.29 0.30 305 9 1,051
12/08/2025 0.29 0.28 0.29 226 7 805
11/08/2025 0.29 0.29 0.29 13 3 45
10/08/2025 0.29 0.28 0.28 600 6 2,140
07/08/2025 0.29 0.28 0.29 249 5 889
06/08/2025 0.30 0.29 0.29 1,080 5 3,723
05/08/2025 0.29 0.29 0.29 308 6 1,062
04/08/2025 0.30 0.29 0.29 1,431 8 4,797
03/08/2025 0.30 0.29 0.30 680 9 2,286
31/07/2025 0.30 0.29 0.30 713 6 2,457
30/07/2025 0.30 0.28 0.30 475 11 1,661
29/07/2025 0.29 0.28 0.29 189 5 654
28/07/2025 0.29 0.28 0.29 3,207 15 11,067
27/07/2025 0.30 0.29 0.29 39,736 17 137,020
24/07/2025 0.29 0.28 0.29 2,500 10 8,927
23/07/2025 0.29 0.28 0.29 588 9 2,062
22/07/2025 0.29 0.28 0.29 586 6 2,023
21/07/2025 0.29 0.28 0.29 4,856 15 17,033
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2023 0.31 0.29 0.29 11,834 59 39,904
24/09/2023 0.33 0.30 0.31 65,815 98 206,433
17/09/2023 0.29 0.25 0.29 22,084 74 81,104
10/09/2023 0.26 0.25 0.26 1,216 9 4,686
03/09/2023 0.27 0.25 0.26 609 17 2,340
27/08/2023 0.26 0.25 0.25 5,531 26 21,577
20/08/2023 0.26 0.25 0.26 12,816 11 49,300
13/08/2023 0.27 0.25 0.25 3,537 22 13,786
06/08/2023 0.26 0.25 0.26 9,142 35 35,908
30/07/2023 0.26 0.25 0.25 3,020 23 11,799
23/07/2023 0.26 0.25 0.26 3,232 32 12,471
16/07/2023 0.26 0.25 0.25 1,219 9 4,716
09/07/2023 0.26 0.26 0.26 1,300 11 5,000
02/07/2023 0.27 0.25 0.26 12,287 18 47,305
25/06/2023 0.25 0.25 0.25 1,343 8 5,372
18/06/2023 0.26 0.25 0.26 22,409 37 86,355
11/06/2023 0.26 0.25 0.25 3,845 16 14,854
04/06/2023 0.26 0.25 0.25 6,287 18 24,247
28/05/2023 0.26 0.26 0.26 1,502 23 5,776
21/05/2023 0.26 0.25 0.26 465 14 1,839
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2016 0.40 0.36 0.39 788,423 540 2,072,426
01/12/2015 0.38 0.35 0.37 931,675 251 2,545,927
01/11/2015 0.38 0.35 0.36 329,058 155 903,623
01/10/2015 0.39 0.37 0.37 909,893 464 2,398,782
01/09/2015 0.38 0.37 0.38 540,127 171 1,434,841
02/08/2015 0.38 0.37 0.38 130,590 177 351,104
01/07/2015 0.39 0.37 0.38 459,046 134 1,196,632
01/06/2015 0.39 0.38 0.38 295,371 231 770,913
03/05/2015 0.40 0.38 0.39 846,700 195 2,146,786
01/04/2015 0.42 0.37 0.39 764,925 417 1,924,548
01/03/2015 0.41 0.38 0.39 748,793 375 1,903,207
01/02/2015 0.41 0.40 0.41 312,902 240 778,134
04/01/2015 0.42 0.39 0.41 215,163 239 539,415
01/12/2014 0.42 0.39 0.41 1,291,494 421 3,188,436
02/11/2014 0.44 0.40 0.40 817,161 615 1,966,062
01/10/2014 0.44 0.39 0.43 601,184 497 1,442,196
01/09/2014 0.45 0.40 0.41 908,414 551 2,140,167
03/08/2014 0.45 0.41 0.43 1,367,542 633 3,240,833
01/07/2014 0.49 0.44 0.45 1,083,534 661 2,332,447
01/06/2014 0.22 0.20 0.22 722,687 334 3,436,001
Download Table