BABELON INVESTMENTS CO. P.L.C Historical
Performance Indicators 01/10/2026
MarketSecond
High Price1.78
Last Closing1.70
No. of Transactions29
SectorDiversified Financial Services
Low Price1.62
Opening Price1.78
No. of Shares15,669
Div2.37
Change-0.01
Closing Price1.69
Average Price1.71
P/E34.21
Value Traded26,737
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/10/2024 | 1.03 | 0.98 | 0.99 | 5,962 | 38 | 6,001 |
| 30/10/2024 | 1.07 | 1.03 | 1.03 | 2,087 | 9 | 2,000 |
| 29/10/2024 | 1.12 | 1.08 | 1.08 | 2,634 | 24 | 2,427 |
| 28/10/2024 | 1.14 | 1.10 | 1.13 | 7,703 | 34 | 6,916 |
| 27/10/2024 | 1.20 | 1.15 | 1.15 | 5,789 | 44 | 5,024 |
| 24/10/2024 | 1.29 | 1.21 | 1.21 | 11,127 | 40 | 8,888 |
| 23/10/2024 | 1.23 | 1.21 | 1.23 | 8,867 | 27 | 7,224 |
| 22/10/2024 | 1.18 | 1.15 | 1.18 | 12,210 | 32 | 10,399 |
| 21/10/2024 | 1.13 | 1.09 | 1.13 | 14,034 | 55 | 12,568 |
| 20/10/2024 | 1.08 | 1.01 | 1.08 | 8,035 | 48 | 7,593 |
| 17/10/2024 | 1.03 | 1.00 | 1.03 | 719 | 8 | 713 |
| 16/10/2024 | 0.99 | 0.99 | 0.99 | 594 | 6 | 600 |
| 15/10/2024 | 0.99 | 0.99 | 0.99 | 10 | 1 | 10 |
| 14/10/2024 | 1.04 | 0.97 | 0.99 | 1,921 | 18 | 1,959 |
| 13/10/2024 | 1.05 | 0.96 | 1.02 | 3,164 | 13 | 3,125 |
| 10/10/2024 | 1.02 | 1.00 | 1.00 | 40 | 3 | 40 |
| 02/10/2024 | 1.00 | 1.00 | 1.00 | 4,355 | 6 | 4,355 |
| 30/09/2024 | 1.02 | 1.02 | 1.02 | 1,020 | 1 | 1,000 |
| 23/09/2024 | 1.03 | 1.03 | 1.03 | 309 | 3 | 300 |
| 22/09/2024 | 1.03 | 1.03 | 1.03 | 1,020 | 1 | 990 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/12/2018 | 1.42 | 1.26 | 1.42 | 41,913 | 108 | 31,500 |
| 23/12/2018 | 1.48 | 1.33 | 1.35 | 24,574 | 52 | 17,615 |
| 16/12/2018 | 1.51 | 1.44 | 1.51 | 13,888 | 40 | 9,430 |
| 09/12/2018 | 1.50 | 1.37 | 1.48 | 115,709 | 74 | 78,300 |
| 02/12/2018 | 1.55 | 1.42 | 1.51 | 201,246 | 134 | 134,623 |
| 25/11/2018 | 1.59 | 1.49 | 1.49 | 259,073 | 254 | 168,000 |
| 18/11/2018 | 1.80 | 1.52 | 1.59 | 328,070 | 282 | 207,380 |
| 11/11/2018 | 1.84 | 1.59 | 1.79 | 343,899 | 262 | 200,718 |
| 04/11/2018 | 1.52 | 1.24 | 1.52 | 305,695 | 185 | 209,484 |
| 28/10/2018 | 1.22 | 1.14 | 1.21 | 100,034 | 115 | 84,895 |
| 21/10/2018 | 1.16 | 1.11 | 1.16 | 7,071 | 27 | 6,260 |
| 14/10/2018 | 1.16 | 1.12 | 1.16 | 81,121 | 31 | 71,742 |
| 07/10/2018 | 1.19 | 1.12 | 1.13 | 21,305 | 50 | 18,760 |
| 30/09/2018 | 1.16 | 1.14 | 1.16 | 42,595 | 17 | 37,040 |
| 23/09/2018 | 1.16 | 1.16 | 1.16 | 4,199 | 6 | 3,620 |
| 16/09/2018 | 1.20 | 1.15 | 1.15 | 19,793 | 62 | 16,862 |
| 09/09/2018 | 1.19 | 1.12 | 1.18 | 37,560 | 59 | 32,356 |
| 02/09/2018 | 1.16 | 1.13 | 1.14 | 27,423 | 26 | 23,760 |
| 26/08/2018 | 1.17 | 1.13 | 1.13 | 79,769 | 24 | 68,950 |
| 19/08/2018 | 1.17 | 1.13 | 1.17 | 22,258 | 6 | 19,200 |