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
09/08/2026 0.30 0.29 0.29 181 7 614
06/08/2026 0.29 0.29 0.29 236 7 813
05/08/2026 0.30 0.29 0.29 489 8 1,661
04/08/2026 0.30 0.30 0.30 5,341 15 17,804
03/08/2026 0.31 0.29 0.31 7,599 43 24,815
02/08/2026 0.30 0.29 0.30 1,510 5 5,035
30/07/2026 0.29 0.28 0.29 149 2 522
28/07/2026 0.28 0.28 0.28 146 2 523
27/07/2026 0.29 0.28 0.28 1,227 8 4,371
26/07/2026 0.29 0.28 0.29 327 4 1,132
23/07/2026 0.29 0.29 0.29 14,997 7 51,713
22/07/2026 0.29 0.29 0.29 1,898 5 6,544
21/07/2026 0.29 0.29 0.29 2,985 5 10,293
20/07/2026 0.29 0.29 0.29 53 2 184
19/07/2026 0.29 0.29 0.29 144 2 496
16/07/2026 0.29 0.29 0.29 129 2 444
15/07/2026 0.29 0.29 0.29 64 1 222
14/07/2026 0.29 0.29 0.29 215 3 741
13/07/2026 0.29 0.29 0.29 3,010 11 10,379
12/07/2026 0.29 0.29 0.29 64 1 222
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/08/2025 0.29 0.27 0.29 4,803 46 16,914
17/08/2025 0.29 0.28 0.29 1,316 21 4,699
10/08/2025 0.30 0.28 0.29 2,602 28 9,071
03/08/2025 0.30 0.28 0.29 3,748 33 12,757
27/07/2025 0.30 0.28 0.30 44,320 54 152,859
20/07/2025 0.29 0.28 0.29 8,833 46 31,090
13/07/2025 0.30 0.28 0.30 5,573 23 19,174
06/07/2025 0.30 0.28 0.30 1,392 20 4,784
29/06/2025 0.29 0.27 0.29 7,689 30 28,109
22/06/2025 0.27 0.27 0.27 908 4 3,364
15/06/2025 0.27 0.27 0.27 4,577 11 16,951
11/06/2025 0.27 0.27 0.27 3,573 10 13,233
01/06/2025 0.27 0.27 0.27 427 5 1,581
26/05/2025 0.28 0.27 0.27 260 5 944
18/05/2025 0.28 0.27 0.27 411 8 1,524
11/05/2025 0.27 0.27 0.27 28,758 22 106,512
27/04/2025 0.28 0.27 0.28 203 5 733
20/04/2025 0.27 0.27 0.27 561 7 2,078
13/04/2025 0.27 0.27 0.27 3,085 15 11,425
06/04/2025 0.27 0.27 0.27 1,702 18 6,303
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2021 0.23 0.20 0.22 32,375 137 150,398
01/09/2021 0.24 0.20 0.23 185,773 421 868,897
01/08/2021 0.22 0.20 0.21 20,822 141 100,894
01/07/2021 0.25 0.21 0.22 13,986 99 61,151
01/06/2021 0.26 0.22 0.25 87,051 222 352,477
02/05/2021 0.26 0.21 0.25 108,810 196 450,659
01/04/2021 0.22 0.20 0.21 17,768 92 86,062
01/03/2021 0.23 0.20 0.23 78,265 113 385,702
01/02/2021 0.23 0.20 0.21 110,621 88 526,655
03/01/2021 0.25 0.21 0.23 146,454 225 612,409
01/12/2020 0.23 0.20 0.22 14,714 78 70,291
01/11/2020 0.22 0.20 0.22 60,626 147 285,458
01/10/2020 0.23 0.20 0.21 69,276 160 316,454
01/09/2020 0.23 0.19 0.21 107,967 180 529,369
04/08/2020 0.23 0.19 0.22 22,585 125 107,852
01/07/2020 0.21 0.17 0.19 1,122,732 128 5,905,894
01/06/2020 0.20 0.17 0.18 5,555 36 29,700
10/05/2020 0.20 0.18 0.20 3,255 34 17,682
01/03/2020 0.22 0.18 0.20 16,539 59 82,699
02/02/2020 0.22 0.20 0.22 86,877 127 413,401
Download Table