FIRST JORDAN INVESTMENT COMPANY PLC Historical
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 |
|---|---|---|---|---|---|---|
| 14/02/2022 | 0.22 | 0.21 | 0.21 | 3,172 | 5 | 15,100 |
| 13/02/2022 | 0.21 | 0.21 | 0.21 | 23 | 1 | 110 |
| 10/02/2022 | 0.21 | 0.21 | 0.21 | 11,130 | 12 | 53,000 |
| 09/02/2022 | 0.22 | 0.21 | 0.22 | 721 | 4 | 3,422 |
| 08/02/2022 | 0.22 | 0.21 | 0.22 | 135 | 4 | 640 |
| 06/02/2022 | 0.22 | 0.21 | 0.21 | 262 | 5 | 1,246 |
| 03/02/2022 | 0.23 | 0.22 | 0.22 | 6,089 | 17 | 27,662 |
| 02/02/2022 | 0.22 | 0.22 | 0.22 | 14,744 | 28 | 67,018 |
| 01/02/2022 | 0.21 | 0.21 | 0.21 | 424 | 4 | 2,018 |
| 31/01/2022 | 0.21 | 0.21 | 0.21 | 1,208 | 4 | 5,750 |
| 30/01/2022 | 0.21 | 0.21 | 0.21 | 3,573 | 9 | 17,015 |
| 26/01/2022 | 0.22 | 0.21 | 0.21 | 862 | 2 | 4,100 |
| 25/01/2022 | 0.21 | 0.21 | 0.21 | 47 | 2 | 222 |
| 23/01/2022 | 0.22 | 0.21 | 0.22 | 862 | 3 | 4,100 |
| 20/01/2022 | 0.22 | 0.21 | 0.22 | 47 | 3 | 219 |
| 19/01/2022 | 0.22 | 0.21 | 0.22 | 1,543 | 3 | 7,300 |
| 18/01/2022 | 0.22 | 0.21 | 0.21 | 1,071 | 10 | 5,054 |
| 17/01/2022 | 0.21 | 0.21 | 0.21 | 3,951 | 6 | 18,816 |
| 16/01/2022 | 0.22 | 0.21 | 0.21 | 1,556 | 16 | 7,407 |
| 13/01/2022 | 0.22 | 0.21 | 0.22 | 413 | 12 | 1,961 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/04/2008 | 1.06 | 1.02 | 1.02 | 1,000,498 | 552 | 970,480 |
| 20/04/2008 | 1.08 | 1.04 | 1.04 | 2,742,254 | 1,048 | 2,592,668 |
| 13/04/2008 | 1.08 | 1.04 | 1.07 | 1,612,386 | 1,262 | 1,520,207 |
| 06/04/2008 | 1.06 | 1.03 | 1.05 | 2,515,517 | 886 | 2,413,949 |
| 30/03/2008 | 1.09 | 1.02 | 1.04 | 4,138,442 | 1,518 | 3,967,189 |
| 23/03/2008 | 1.09 | 1.04 | 1.06 | 2,533,960 | 1,457 | 2,395,941 |
| 16/03/2008 | 1.07 | 1.04 | 1.06 | 1,503,478 | 1,104 | 1,421,337 |
| 09/03/2008 | 1.07 | 1.04 | 1.06 | 1,560,307 | 1,333 | 1,477,642 |
| 02/03/2008 | 1.09 | 1.04 | 1.04 | 2,157,835 | 1,344 | 2,023,168 |
| 24/02/2008 | 1.13 | 1.06 | 1.07 | 5,085,091 | 2,131 | 4,672,990 |
| 17/02/2008 | 1.12 | 1.07 | 1.07 | 1,094,227 | 972 | 1,005,909 |
| 10/02/2008 | 1.11 | 1.06 | 1.11 | 2,155,839 | 1,491 | 1,982,760 |
| 02/02/2008 | 1.10 | 1.07 | 1.08 | 1,251,750 | 1,463 | 1,151,979 |
| 27/01/2008 | 1.11 | 1.08 | 1.10 | 1,185,759 | 671 | 1,079,111 |
| 20/01/2008 | 1.15 | 1.07 | 1.08 | 3,291,929 | 1,634 | 3,018,296 |
| 13/01/2008 | 1.16 | 1.13 | 1.14 | 1,942,695 | 1,528 | 1,699,340 |
| 06/01/2008 | 1.17 | 1.13 | 1.13 | 3,066,370 | 1,937 | 2,668,909 |
| 30/12/2007 | 1.18 | 1.14 | 1.15 | 1,621,518 | 1,466 | 1,400,175 |
| 23/12/2007 | 1.18 | 1.15 | 1.18 | 3,740,779 | 1,506 | 3,206,811 |
| 16/12/2007 | 1.18 | 1.16 | 1.18 | 676,779 | 664 | 577,445 |