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
09/07/2026 0.29 0.29 0.29 193 3 666
08/07/2026 0.29 0.29 0.29 110 2 379
07/07/2026 0.29 0.29 0.29 1,175 21 4,050
06/07/2026 0.29 0.29 0.29 876 3 3,022
05/07/2026 0.30 0.29 0.30 5,327 14 17,797
02/07/2026 0.29 0.29 0.29 483 6 1,666
01/07/2026 0.29 0.29 0.29 193 3 666
30/06/2026 0.30 0.29 0.30 2,988 3 10,293
29/06/2026 0.29 0.28 0.29 143,844 6 496,041
28/06/2026 0.28 0.28 0.28 66 2 237
24/06/2026 0.29 0.29 0.29 678 6 2,338
22/06/2026 0.29 0.29 0.29 530 5 1,827
21/06/2026 0.29 0.29 0.29 74 1 254
18/06/2026 0.29 0.29 0.29 1,141 7 3,935
17/06/2026 0.29 0.29 0.29 193 3 666
15/06/2026 0.29 0.29 0.29 639 7 2,202
14/06/2026 0.30 0.30 0.30 164 2 545
11/06/2026 0.29 0.29 0.29 715 6 2,464
10/06/2026 0.29 0.29 0.29 156 4 539
09/06/2026 0.29 0.29 0.29 347 2 1,197
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/03/2025 0.27 0.27 0.27 178 7 661
16/03/2025 0.27 0.27 0.27 3,079 15 11,405
09/03/2025 0.27 0.27 0.27 361 7 1,336
02/03/2025 0.27 0.27 0.27 657 7 2,434
23/02/2025 0.27 0.27 0.27 981 7 3,635
16/02/2025 0.27 0.27 0.27 1,062 16 3,935
09/02/2025 0.27 0.27 0.27 947 12 3,507
02/02/2025 0.27 0.27 0.27 4,326 13 16,024
26/01/2025 0.28 0.27 0.27 8,543 13 31,634
19/01/2025 0.28 0.27 0.27 910 14 3,369
12/01/2025 0.27 0.27 0.27 2,037 23 7,543
05/01/2025 0.27 0.26 0.27 1,942 18 7,251
29/12/2024 0.27 0.27 0.27 1,019 4 3,774
22/12/2024 0.27 0.27 0.27 338 5 1,253
15/12/2024 0.27 0.27 0.27 1,426 9 5,283
08/12/2024 0.28 0.27 0.27 4,482 15 16,601
01/12/2024 0.28 0.27 0.27 4,987 16 18,472
24/11/2024 0.28 0.27 0.28 629 22 2,319
17/11/2024 0.29 0.27 0.29 504 15 1,833
10/11/2024 0.27 0.27 0.27 2,260 17 8,372
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2020 0.24 0.21 0.22 26,142 138 119,529
01/12/2019 0.26 0.22 0.24 29,998 166 123,655
03/11/2019 0.30 0.22 0.26 599,745 532 2,430,516
01/10/2019 0.24 0.19 0.22 362,381 256 1,806,591
01/09/2019 0.25 0.21 0.23 447,868 189 2,022,205
01/08/2019 0.26 0.23 0.23 14,861 49 61,085
01/07/2019 0.28 0.24 0.25 20,915 109 79,497
02/06/2019 0.27 0.23 0.27 14,355 69 56,775
01/05/2019 0.25 0.21 0.23 18,165 66 78,267
01/04/2019 0.25 0.24 0.24 21,103 81 85,816
03/03/2019 0.25 0.24 0.25 10,561 76 42,751
03/02/2019 0.26 0.24 0.24 24,964 73 101,866
02/01/2019 0.32 0.26 0.26 13,833 34 49,559
02/12/2018 0.34 0.25 0.33 35,739 85 128,768
01/11/2018 0.29 0.26 0.26 16,989 59 61,770
01/10/2018 0.31 0.28 0.28 55,057 128 187,631
02/09/2018 0.31 0.26 0.29 144,417 226 519,881
01/08/2018 0.32 0.28 0.28 18,280 61 60,579
01/07/2018 0.34 0.30 0.31 28,343 87 88,903
03/06/2018 0.36 0.33 0.34 25,827 98 74,365
Download Table