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
28/10/2025 0.32 0.32 0.32 69 2 215
27/10/2025 0.33 0.33 0.33 15 3 45
26/10/2025 0.34 0.34 0.34 26 5 75
22/10/2025 0.35 0.34 0.35 2,116 16 6,222
21/10/2025 0.34 0.33 0.34 11,265 29 33,136
20/10/2025 0.33 0.33 0.33 837 5 2,537
19/10/2025 0.32 0.31 0.32 3,827 17 12,151
16/10/2025 0.31 0.29 0.31 9,492 29 31,585
15/10/2025 0.30 0.30 0.30 5 1 15
14/10/2025 0.30 0.29 0.29 161 7 555
13/10/2025 0.30 0.29 0.30 84 3 287
12/10/2025 0.30 0.30 0.30 23 5 75
09/10/2025 0.30 0.29 0.30 41 2 140
08/10/2025 0.30 0.29 0.30 1,050 7 3,618
07/10/2025 0.30 0.29 0.30 34,150 10 117,757
06/10/2025 0.30 0.29 0.30 388 13 1,330
05/10/2025 0.29 0.29 0.29 580 1 2,000
02/10/2025 0.29 0.28 0.29 139 4 494
01/10/2025 0.29 0.29 0.29 323 3 1,115
30/09/2025 0.29 0.28 0.28 2,497 12 8,650
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/06/2022 0.25 0.24 0.25 15,340 28 63,893
19/06/2022 0.26 0.24 0.25 17,569 44 72,896
12/06/2022 0.27 0.23 0.26 345,842 101 1,377,953
05/06/2022 0.25 0.23 0.23 9,072 19 38,965
29/05/2022 0.25 0.23 0.25 51,477 54 215,048
22/05/2022 0.24 0.23 0.24 892 6 3,859
15/05/2022 0.24 0.22 0.23 69,314 62 301,400
08/05/2022 0.23 0.21 0.22 15,827 48 71,988
24/04/2022 0.23 0.22 0.23 17,321 22 78,716
17/04/2022 0.24 0.22 0.23 48,852 62 215,600
10/04/2022 0.23 0.22 0.22 2,965 17 13,468
03/04/2022 0.23 0.22 0.23 2,395 17 10,854
27/03/2022 0.23 0.22 0.23 7,782 24 35,365
20/03/2022 0.23 0.22 0.23 4,017 12 18,245
13/03/2022 0.23 0.22 0.23 5,856 31 26,574
06/03/2022 0.23 0.21 0.22 88,529 94 394,964
27/02/2022 0.22 0.21 0.22 12,513 20 58,832
20/02/2022 0.22 0.20 0.21 17,187 41 81,904
13/02/2022 0.22 0.21 0.21 4,159 15 19,800
06/02/2022 0.22 0.21 0.21 12,248 25 58,308
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/05/2008 1.07 0.98 1.05 4,764,227 4,598 4,644,540
01/04/2008 1.08 1.02 1.02 11,033,125 4,567 10,554,593
02/03/2008 1.09 1.04 1.07 8,731,553 5,937 8,227,988
02/02/2008 1.13 1.06 1.07 9,586,907 6,057 8,813,638
02/01/2008 1.18 1.07 1.10 10,453,724 6,666 9,297,113
02/12/2007 1.20 1.14 1.17 14,419,824 7,149 12,312,765
01/11/2007 1.25 1.11 1.19 50,767,311 32,540 42,253,118
Download Table