FIRST JORDAN INVESTMENT COMPANY PLC Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.27
Last Closing0.27
No. of Transactions4
SectorDiversified Financial Services
Low Price0.27
Opening Price0.27
No. of Shares12,561
Div0.00
Change0.00
Closing Price0.27
Average Price0.27
P/EN
Value Traded3,391
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/06/2023 | 0.26 | 0.25 | 0.26 | 15,869 | 23 | 61,159 |
20/06/2023 | 0.26 | 0.25 | 0.26 | 120 | 3 | 462 |
19/06/2023 | 0.25 | 0.25 | 0.25 | 6 | 1 | 23 |
18/06/2023 | 0.25 | 0.25 | 0.25 | 250 | 2 | 1,000 |
15/06/2023 | 0.25 | 0.25 | 0.25 | 199 | 6 | 795 |
13/06/2023 | 0.26 | 0.26 | 0.26 | 631 | 3 | 2,426 |
12/06/2023 | 0.26 | 0.25 | 0.26 | 186 | 4 | 733 |
11/06/2023 | 0.26 | 0.25 | 0.26 | 2,829 | 3 | 10,900 |
08/06/2023 | 0.26 | 0.25 | 0.25 | 57 | 2 | 222 |
07/06/2023 | 0.26 | 0.26 | 0.26 | 5,167 | 7 | 19,872 |
06/06/2023 | 0.26 | 0.25 | 0.26 | 165 | 3 | 645 |
04/06/2023 | 0.26 | 0.25 | 0.26 | 898 | 6 | 3,508 |
30/05/2023 | 0.26 | 0.26 | 0.26 | 115 | 3 | 444 |
29/05/2023 | 0.26 | 0.26 | 0.26 | 153 | 7 | 590 |
28/05/2023 | 0.26 | 0.26 | 0.26 | 1,233 | 13 | 4,742 |
23/05/2023 | 0.26 | 0.25 | 0.26 | 27 | 3 | 106 |
22/05/2023 | 0.26 | 0.25 | 0.26 | 362 | 8 | 1,431 |
21/05/2023 | 0.26 | 0.25 | 0.26 | 76 | 3 | 302 |
18/05/2023 | 0.27 | 0.25 | 0.26 | 12,852 | 21 | 50,460 |
17/05/2023 | 0.26 | 0.26 | 0.26 | 15,600 | 5 | 60,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/02/2021 | 0.21 | 0.20 | 0.21 | 96,966 | 25 | 462,620 |
07/02/2021 | 0.22 | 0.21 | 0.21 | 3,981 | 27 | 18,900 |
31/01/2021 | 0.23 | 0.22 | 0.22 | 7,895 | 21 | 35,678 |
24/01/2021 | 0.24 | 0.22 | 0.23 | 14,370 | 39 | 63,029 |
17/01/2021 | 0.24 | 0.23 | 0.23 | 5,499 | 21 | 23,882 |
10/01/2021 | 0.25 | 0.23 | 0.24 | 95,428 | 106 | 389,644 |
03/01/2021 | 0.24 | 0.21 | 0.24 | 29,876 | 55 | 130,054 |
27/12/2020 | 0.22 | 0.20 | 0.22 | 3,238 | 34 | 15,820 |
13/12/2020 | 0.22 | 0.21 | 0.22 | 3,290 | 13 | 15,633 |
06/12/2020 | 0.22 | 0.21 | 0.21 | 7,882 | 23 | 37,472 |
29/11/2020 | 0.23 | 0.21 | 0.23 | 35,723 | 47 | 163,495 |
22/11/2020 | 0.22 | 0.20 | 0.22 | 11,687 | 42 | 55,742 |
15/11/2020 | 0.21 | 0.20 | 0.21 | 3,783 | 25 | 18,905 |
08/11/2020 | 0.21 | 0.20 | 0.21 | 1,078 | 11 | 5,386 |
01/11/2020 | 0.21 | 0.20 | 0.21 | 8,660 | 30 | 43,296 |
25/10/2020 | 0.21 | 0.20 | 0.21 | 4,900 | 14 | 24,392 |
18/10/2020 | 0.22 | 0.20 | 0.21 | 2,622 | 20 | 12,482 |
11/10/2020 | 0.22 | 0.21 | 0.21 | 3,702 | 23 | 17,626 |
04/10/2020 | 0.23 | 0.21 | 0.22 | 44,009 | 81 | 198,119 |
27/09/2020 | 0.22 | 0.19 | 0.22 | 99,131 | 98 | 487,727 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/09/2010 | 0.36 | 0.29 | 0.29 | 6,118,211 | 3,184 | 18,326,093 |
01/08/2010 | 0.36 | 0.33 | 0.34 | 4,675,352 | 2,367 | 13,545,831 |
01/07/2010 | 0.37 | 0.29 | 0.35 | 10,254,926 | 3,645 | 29,604,254 |
01/06/2010 | 0.33 | 0.28 | 0.30 | 3,662,505 | 2,303 | 11,796,791 |
02/05/2010 | 0.48 | 0.33 | 0.33 | 16,556,649 | 5,682 | 39,735,088 |
01/04/2010 | 0.52 | 0.38 | 0.46 | 31,895,306 | 9,135 | 69,048,089 |
01/03/2010 | 0.38 | 0.28 | 0.37 | 12,241,400 | 5,106 | 35,234,163 |
01/02/2010 | 0.30 | 0.24 | 0.27 | 1,594,549 | 2,038 | 6,007,794 |
03/01/2010 | 0.35 | 0.29 | 0.29 | 2,199,635 | 2,279 | 7,046,867 |
01/12/2009 | 0.37 | 0.29 | 0.33 | 1,911,619 | 2,287 | 5,708,866 |
01/11/2009 | 0.39 | 0.35 | 0.35 | 2,106,391 | 2,242 | 5,720,589 |
01/10/2009 | 0.50 | 0.36 | 0.38 | 6,937,737 | 5,197 | 16,452,426 |
01/09/2009 | 0.55 | 0.33 | 0.52 | 10,061,295 | 5,687 | 22,522,726 |
02/08/2009 | 0.41 | 0.29 | 0.32 | 3,383,351 | 3,385 | 9,467,172 |
01/07/2009 | 0.48 | 0.39 | 0.41 | 6,014,412 | 4,727 | 14,127,444 |
01/06/2009 | 0.59 | 0.45 | 0.45 | 12,256,293 | 4,360 | 22,258,920 |
03/05/2009 | 0.63 | 0.52 | 0.54 | 13,729,729 | 6,580 | 23,689,225 |
01/04/2009 | 0.65 | 0.50 | 0.58 | 15,515,365 | 8,691 | 26,530,010 |
01/03/2009 | 0.57 | 0.44 | 0.54 | 6,144,795 | 4,682 | 11,945,554 |
01/02/2009 | 0.51 | 0.41 | 0.46 | 2,837,474 | 3,476 | 6,235,110 |