Menu

FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 03/11/2026
MarketSecond
High Price0.37
Last Closing0.37
No. of Transactions15
SectorDiversified Financial Services
Low Price0.36
Opening Price0.36
No. of Shares17,557
Div0.00
Change0.00
Closing Price0.37
Average Price0.36
P/EM
Value Traded6,324

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/10/2026 0.39 0.37 0.39 56,463 93 146,579
05/10/2026 0.38 0.37 0.38 5,650 24 15,195
04/10/2026 0.38 0.36 0.38 22,864 56 61,367
01/10/2026 0.37 0.37 0.37 1,013 5 2,739
30/09/2026 0.38 0.38 0.38 4,300 12 11,315
29/09/2026 0.40 0.38 0.39 22,019 55 57,469
28/09/2026 0.39 0.39 0.39 25,376 44 65,066
27/09/2026 0.38 0.37 0.38 48,700 53 128,159
24/09/2026 0.37 0.37 0.37 4,932 19 13,331
23/09/2026 0.36 0.36 0.36 21,729 40 60,358
22/09/2026 0.35 0.35 0.35 24,175 47 69,071
21/09/2026 0.34 0.34 0.34 13,264 38 39,011
20/09/2026 0.33 0.33 0.33 5,605 9 16,984
17/09/2026 0.32 0.32 0.32 15,473 20 48,353
16/09/2026 0.31 0.29 0.31 5,140 38 16,720
15/09/2026 0.30 0.29 0.30 7,615 25 25,428
14/09/2026 0.29 0.29 0.29 480 8 1,655
13/09/2026 0.29 0.29 0.29 247 4 853
10/09/2026 0.30 0.30 0.30 4,413 18 14,709
09/09/2026 0.30 0.29 0.30 4,463 15 14,907
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/06/2026 0.29 0.29 0.29 1,846 16 6,364
31/05/2026 0.30 0.28 0.29 4,771 22 16,442
24/05/2026 0.29 0.29 0.29 371 3 1,279
17/05/2026 0.30 0.28 0.29 3,404 37 11,719
10/05/2026 0.29 0.28 0.28 4,054 36 14,257
03/05/2026 0.29 0.28 0.29 1,679 20 5,957
26/04/2026 0.30 0.28 0.29 1,853 9 6,381
19/04/2026 0.30 0.28 0.30 7,436 31 26,168
12/04/2026 0.29 0.28 0.28 799 15 2,781
05/04/2026 0.29 0.28 0.29 19,923 17 70,711
29/03/2026 0.29 0.28 0.28 2,166 12 7,730
24/03/2026 0.29 0.28 0.29 441 12 1,574
15/03/2026 0.29 0.29 0.29 290 2 1,000
08/03/2026 0.30 0.28 0.29 3,381 19 11,703
01/03/2026 0.29 0.28 0.29 1,990 9 6,878
22/02/2026 0.30 0.29 0.30 14,923 47 50,733
08/02/2026 0.31 0.29 0.30 20,521 57 68,246
01/02/2026 0.29 0.28 0.29 3,255 32 11,333
25/01/2026 0.29 0.28 0.28 940 14 3,337
18/01/2026 0.28 0.28 0.28 4,329 9 15,461
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2025 0.27 0.27 0.27 7,317 48 27,101
02/01/2025 0.28 0.26 0.27 14,168 70 52,527
01/12/2024 0.28 0.27 0.27 11,516 47 42,653
03/11/2024 0.29 0.27 0.28 5,563 77 20,422
01/10/2024 0.28 0.27 0.27 6,969 41 25,809
01/09/2024 0.28 0.27 0.28 8,661 46 32,072
01/08/2024 0.30 0.27 0.28 12,697 66 46,753
01/07/2024 0.30 0.27 0.30 6,866 58 24,334
02/06/2024 0.29 0.27 0.29 3,134 31 11,306
01/05/2024 0.28 0.27 0.28 15,469 83 57,105
01/04/2024 0.27 0.27 0.27 51,813 52 191,900
03/03/2024 0.28 0.27 0.27 86,840 44 321,574
01/02/2024 0.29 0.27 0.27 34,007 111 123,217
02/01/2024 0.29 0.27 0.28 34,153 90 125,961
03/12/2023 0.29 0.27 0.29 20,253 97 72,641
01/11/2023 0.29 0.27 0.29 31,608 149 114,889
01/10/2023 0.31 0.27 0.29 51,596 362 181,649
03/09/2023 0.33 0.25 0.31 89,724 198 294,563
01/08/2023 0.27 0.25 0.25 32,171 107 125,132
02/07/2023 0.27 0.25 0.26 19,913 80 76,730
Download Table