Menu

BABELON INVESTMENTS CO. P.L.C Historical

Loading data
High Low
Performance Indicators 17/03/2024
MarketSecond
High Price1.69
Last Closing1.77
No. of Transactions7
SectorDiversified Financial Services
Low Price1.69
Opening Price1.69
No. of Shares311
Div2.96
Change-0.08
Closing Price1.69
Average Price1.69
P/E23.54
Value Traded526

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/09/2023 2.42 2.37 2.42 30,534 11 12,881
07/09/2023 2.38 2.27 2.38 164 4 72
06/09/2023 2.38 2.38 2.38 5 1 2
17/08/2023 2.37 2.37 2.37 166 1 70
30/07/2023 2.37 2.27 2.37 69 2 30
23/07/2023 2.38 2.23 2.38 3,796 11 1,662
20/07/2023 2.34 2.34 2.34 234 2 100
17/07/2023 2.42 2.38 2.42 385 3 160
13/07/2023 2.32 2.31 2.31 463 3 200
09/07/2023 2.43 2.43 2.43 1,215 1 500
06/07/2023 2.43 2.43 2.43 1,215 1 500
04/07/2023 2.44 2.43 2.44 343 2 141
03/07/2023 2.45 2.44 2.45 1,588 3 650
02/07/2023 2.49 2.40 2.49 1,393 2 580
26/06/2023 2.45 2.31 2.45 2,578 10 1,086
25/06/2023 2.40 2.27 2.40 30,417 6 12,782
22/06/2023 2.31 2.09 2.31 3,314 14 1,546
21/06/2023 2.30 2.20 2.20 2,834 7 1,282
20/06/2023 2.24 2.24 2.24 264 4 118
18/06/2023 2.35 2.28 2.35 1,160 9 501
Date High Low Closing Value Traded No. of Trans No. of Shares
22/01/2023 2.71 2.60 2.69 1,812 7 675
15/01/2023 2.73 2.60 2.72 164,815 23 60,648
08/01/2023 2.76 2.65 2.76 160 3 60
02/01/2023 2.81 2.67 2.78 927 11 341
26/12/2022 2.82 2.71 2.82 679,453 11 244,408
18/12/2022 2.85 2.75 2.85 918 8 326
04/12/2022 2.90 2.66 2.89 63,725 27 22,464
27/11/2022 2.99 2.81 2.88 708,072 41 247,351
20/11/2022 2.99 2.78 2.86 34,454 44 12,209
13/11/2022 2.94 2.72 2.83 12,521 39 4,434
06/11/2022 2.88 2.45 2.83 32,153 50 11,827
30/10/2022 2.46 2.32 2.46 2,981 19 1,241
23/10/2022 2.47 2.17 2.44 33,266 75 13,963
16/10/2022 2.42 2.18 2.28 49,303 105 21,346
09/10/2022 2.29 2.09 2.24 26,720 56 12,246
02/10/2022 2.10 1.82 2.10 17,560 45 9,150
25/09/2022 1.82 1.70 1.81 454,621 40 250,565
18/09/2022 1.77 1.54 1.77 59,096 97 35,885
11/09/2022 1.59 1.54 1.59 5,776 21 3,667
04/09/2022 1.56 1.49 1.55 1,433 7 949
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2020 1.32 1.21 1.30 3,589 16 2,851
04/08/2020 1.36 1.22 1.35 194,233 55 156,431
01/07/2020 1.30 1.24 1.30 1,816 5 1,450
01/06/2020 1.46 1.30 1.30 95,481 99 68,911
10/05/2020 1.37 1.23 1.37 108,262 51 84,324
01/03/2020 1.35 1.18 1.26 136,562 244 107,154
02/02/2020 1.21 1.07 1.21 27,592 95 24,078
02/01/2020 1.14 1.07 1.11 9,591 26 8,630
01/12/2019 1.11 1.05 1.09 49,717 41 46,139
03/11/2019 1.18 1.06 1.09 46,740 46 42,661
01/10/2019 1.23 1.12 1.15 276,659 264 237,430
01/09/2019 1.20 1.15 1.16 55,377 79 47,021
01/08/2019 1.23 1.14 1.18 139,906 145 118,725
01/07/2019 1.40 1.19 1.23 391,862 302 308,463
02/06/2019 1.39 1.29 1.39 161,592 192 119,146
01/05/2019 1.48 1.22 1.36 420,407 364 309,953
01/04/2019 1.82 1.33 1.33 1,136,568 1,065 680,886
03/03/2019 1.61 1.30 1.61 1,170,412 945 804,812
03/02/2019 1.70 1.39 1.45 606,363 855 403,474
02/01/2019 1.68 1.32 1.65 992,723 806 668,528