UNION INVESTMENT CORPORATION Historical
Performance Indicators 28/10/2020
MarketSecond
High Price1.14
Last Closing1.12
No. of Transactions48
SectorDiversified Financial Services
Low Price1.10
Opening Price1.10
No. of Shares341,560
Div0.00
Change0.02
Closing Price1.14
Average Price1.11
P/EN
Value Traded378,321
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/10/2020 | 1.14 | 1.10 | 1.14 | 378,321 | 48 | 341,560 |
| 27/10/2020 | 1.12 | 1.11 | 1.12 | 281,815 | 35 | 253,560 |
| 26/10/2020 | 1.13 | 1.12 | 1.13 | 449,537 | 39 | 401,360 |
| 25/10/2020 | 1.13 | 1.12 | 1.13 | 453,344 | 34 | 404,753 |
| 22/10/2020 | 1.13 | 1.12 | 1.13 | 818,336 | 42 | 726,864 |
| 21/10/2020 | 1.14 | 1.12 | 1.13 | 77,964 | 15 | 69,200 |
| 20/10/2020 | 1.14 | 1.12 | 1.13 | 529,143 | 31 | 469,750 |
| 19/10/2020 | 1.15 | 1.13 | 1.15 | 200,363 | 29 | 175,756 |
| 18/10/2020 | 1.16 | 1.14 | 1.16 | 321,007 | 33 | 279,200 |
| 15/10/2020 | 1.16 | 1.14 | 1.16 | 417,593 | 74 | 363,495 |
| 14/10/2020 | 1.15 | 1.14 | 1.15 | 320,600 | 27 | 281,220 |
| 13/10/2020 | 1.15 | 1.12 | 1.15 | 509,908 | 36 | 451,100 |
| 12/10/2020 | 1.14 | 1.13 | 1.14 | 680,614 | 36 | 602,300 |
| 11/10/2020 | 1.15 | 1.12 | 1.15 | 1,265,642 | 58 | 1,117,010 |
| 08/10/2020 | 1.14 | 1.11 | 1.13 | 2,438,268 | 66 | 2,152,668 |
| 07/10/2020 | 1.15 | 1.14 | 1.14 | 517,595 | 23 | 453,550 |
| 06/10/2020 | 1.15 | 1.14 | 1.15 | 863,960 | 36 | 757,350 |
| 05/10/2020 | 1.16 | 1.14 | 1.16 | 866,504 | 53 | 759,325 |
| 04/10/2020 | 1.16 | 1.14 | 1.16 | 893,868 | 44 | 779,690 |
| 01/10/2020 | 1.16 | 1.14 | 1.16 | 265,935 | 30 | 231,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/10/2020 | 1.14 | 1.10 | 1.14 | 1,563,018 | 156 | 1,401,233 |
| 18/10/2020 | 1.16 | 1.12 | 1.13 | 1,946,812 | 150 | 1,720,770 |
| 11/10/2020 | 1.16 | 1.12 | 1.16 | 3,194,357 | 231 | 2,815,125 |
| 04/10/2020 | 1.16 | 1.11 | 1.13 | 5,580,194 | 222 | 4,902,583 |
| 27/09/2020 | 1.16 | 1.13 | 1.16 | 3,269,690 | 151 | 2,863,150 |
| 20/09/2020 | 1.16 | 1.12 | 1.16 | 2,274,615 | 256 | 1,996,381 |
| 13/09/2020 | 1.18 | 1.13 | 1.14 | 2,774,705 | 211 | 2,425,105 |
| 06/09/2020 | 1.18 | 1.10 | 1.18 | 1,939,038 | 308 | 1,706,700 |
| 30/08/2020 | 1.13 | 1.07 | 1.13 | 1,951,619 | 300 | 1,794,484 |
| 23/08/2020 | 1.12 | 1.05 | 1.10 | 2,220,408 | 441 | 2,034,869 |
| 16/08/2020 | 1.09 | 1.05 | 1.07 | 2,930,134 | 200 | 2,739,840 |
| 09/08/2020 | 1.12 | 1.06 | 1.10 | 6,702,892 | 291 | 6,188,522 |
| 04/08/2020 | 1.22 | 1.14 | 1.17 | 1,076,411 | 171 | 911,950 |
| 26/07/2020 | 1.22 | 1.15 | 1.19 | 2,662,935 | 475 | 2,242,106 |
| 19/07/2020 | 1.19 | 1.07 | 1.18 | 3,409,188 | 710 | 3,037,742 |
| 12/07/2020 | 1.09 | 1.06 | 1.09 | 989,255 | 229 | 926,005 |
| 05/07/2020 | 1.10 | 1.06 | 1.08 | 1,334,813 | 212 | 1,243,306 |
| 28/06/2020 | 1.10 | 1.05 | 1.10 | 1,429,494 | 178 | 1,342,801 |
| 21/06/2020 | 1.10 | 1.06 | 1.08 | 3,818,986 | 251 | 3,522,130 |
| 14/06/2020 | 1.12 | 1.08 | 1.10 | 1,881,598 | 236 | 1,717,347 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2020 | 1.16 | 1.10 | 1.14 | 12,550,316 | 789 | 11,071,211 |
| 01/09/2020 | 1.18 | 1.07 | 1.16 | 11,324,182 | 1,112 | 9,985,857 |
| 04/08/2020 | 1.22 | 1.05 | 1.09 | 13,549,395 | 1,187 | 12,443,644 |
| 01/07/2020 | 1.22 | 1.06 | 1.19 | 8,599,847 | 1,653 | 7,637,511 |
| 01/06/2020 | 1.15 | 1.04 | 1.10 | 11,292,480 | 1,457 | 10,351,721 |
| 10/05/2020 | 1.11 | 1.09 | 1.09 | 138,354 | 28 | 126,870 |
| 01/03/2020 | 1.18 | 1.07 | 1.11 | 5,576,098 | 761 | 4,852,662 |
| 02/02/2020 | 1.26 | 1.16 | 1.17 | 10,104,177 | 1,294 | 8,442,999 |
| 02/01/2020 | 1.23 | 1.15 | 1.18 | 6,686,927 | 1,427 | 5,687,298 |
| 01/12/2019 | 1.31 | 1.16 | 1.19 | 9,374,881 | 1,623 | 7,720,847 |
| 03/11/2019 | 1.30 | 1.18 | 1.26 | 4,710,478 | 1,703 | 3,764,186 |
| 01/10/2019 | 1.53 | 1.23 | 1.32 | 6,491,149 | 2,373 | 4,634,253 |
| 01/09/2019 | 1.42 | 1.11 | 1.41 | 10,703,629 | 2,582 | 8,651,722 |
| 01/08/2019 | 1.16 | 1.10 | 1.15 | 2,507,192 | 525 | 2,218,275 |
| 01/07/2019 | 1.19 | 1.10 | 1.14 | 2,980,548 | 843 | 2,608,473 |
| 02/06/2019 | 1.15 | 1.12 | 1.13 | 4,057,002 | 531 | 3,591,466 |
| 01/05/2019 | 1.26 | 1.11 | 1.15 | 5,393,332 | 870 | 4,626,273 |
| 01/04/2019 | 1.16 | 1.11 | 1.15 | 1,824,685 | 710 | 1,611,209 |
| 03/03/2019 | 1.22 | 1.13 | 1.15 | 4,725,068 | 622 | 4,019,774 |
| 03/02/2019 | 1.35 | 1.17 | 1.19 | 2,805,316 | 601 | 2,298,889 |