FIRST JORDAN INVESTMENT COMPANY PLC Historical

Loading data
Performance Indicators 08/06/2026
MarketSecond
High Price0.29
Last Closing0.29
No. of Transactions4
SectorDiversified Financial Services
Low Price0.29
Opening Price0.29
No. of Shares2,164
Div0.00
Change0.00
Closing Price0.29
Average Price0.29
P/EN
Value Traded628

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/11/2025 0.29 0.28 0.29 838 11 2,892
24/11/2025 0.30 0.29 0.29 68 4 235
23/11/2025 0.30 0.29 0.29 633 13 2,181
20/11/2025 0.30 0.29 0.30 89 4 305
19/11/2025 0.30 0.29 0.30 131 7 451
18/11/2025 0.30 0.29 0.29 334 9 1,150
17/11/2025 0.30 0.29 0.29 622 16 2,143
16/11/2025 0.30 0.28 0.30 186 14 643
13/11/2025 0.31 0.29 0.29 4,289 18 14,736
12/11/2025 0.31 0.30 0.30 208 5 691
11/11/2025 0.31 0.30 0.31 1,900 18 6,308
10/11/2025 0.31 0.30 0.31 851 8 2,746
09/11/2025 0.30 0.30 0.30 2,291 19 7,635
06/11/2025 0.29 0.29 0.29 1,729 14 5,963
05/11/2025 0.30 0.29 0.30 844 14 2,908
04/11/2025 0.30 0.29 0.30 170 5 578
03/11/2025 0.30 0.29 0.30 2,657 11 9,156
02/11/2025 0.31 0.30 0.30 868 26 2,890
30/10/2025 0.32 0.30 0.31 2,081 23 6,792
29/10/2025 0.32 0.31 0.31 1,622 21 5,232
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2024 0.28 0.27 0.28 1,896 21 6,852
19/05/2024 0.27 0.27 0.27 2,598 11 9,622
12/05/2024 0.28 0.27 0.27 4,303 23 15,929
05/05/2024 0.28 0.27 0.27 6,477 25 23,980
28/04/2024 0.27 0.27 0.27 976 8 3,614
21/04/2024 0.27 0.27 0.27 44,733 37 165,677
14/04/2024 0.27 0.27 0.27 5,541 6 20,522
07/04/2024 0.27 0.27 0.27 558 1 2,068
31/03/2024 0.27 0.27 0.27 254 4 941
24/03/2024 0.27 0.27 0.27 6,111 7 22,634
17/03/2024 0.28 0.27 0.28 70,044 8 259,422
10/03/2024 0.28 0.27 0.27 6,753 15 25,001
03/03/2024 0.28 0.27 0.28 3,878 13 14,317
25/02/2024 0.27 0.27 0.27 6,828 18 25,289
18/02/2024 0.29 0.27 0.28 21,824 59 78,221
11/02/2024 0.28 0.27 0.28 1,709 13 6,263
04/02/2024 0.28 0.27 0.28 3,341 17 12,323
28/01/2024 0.28 0.27 0.28 8,567 26 31,607
21/01/2024 0.28 0.27 0.28 6,210 11 22,935
14/01/2024 0.28 0.27 0.28 5,522 34 20,242
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2017 0.40 0.35 0.40 439,768 248 1,165,471
01/11/2017 0.41 0.35 0.37 558,635 334 1,469,188
01/10/2017 0.40 0.34 0.36 560,262 333 1,502,317
05/09/2017 0.36 0.32 0.34 103,582 123 303,533
01/08/2017 0.33 0.32 0.33 54,674 115 168,273
02/07/2017 0.36 0.33 0.33 56,299 102 165,151
01/06/2017 0.37 0.35 0.35 41,876 60 115,448
01/05/2017 0.39 0.36 0.36 432,646 163 1,164,189
02/04/2017 0.39 0.35 0.37 173,203 133 467,668
01/03/2017 0.38 0.36 0.36 243,620 134 664,766
01/02/2017 0.39 0.36 0.38 191,914 229 505,506
02/01/2017 0.38 0.36 0.36 64,196 129 174,617
01/12/2016 0.39 0.36 0.37 212,446 210 571,287
01/11/2016 0.37 0.35 0.37 89,407 110 248,430
03/10/2016 0.37 0.35 0.36 195,534 122 543,514
01/09/2016 0.37 0.35 0.36 540,631 253 1,487,571
01/08/2016 0.38 0.34 0.35 725,489 386 2,058,266
03/07/2016 0.41 0.37 0.37 632,987 293 1,585,286
01/06/2016 0.41 0.38 0.39 599,549 180 1,528,352
02/05/2016 0.41 0.38 0.40 556,934 345 1,406,518
Download XLSX