UNION INVESTMENT CORPORATION Historical
Performance Indicators 24/09/2020
MarketSecond
High Price1.16
Last Closing1.15
No. of Transactions71
SectorDiversified Financial Services
Low Price1.12
Opening Price1.14
No. of Shares541,931
Div0.00
Change0.01
Closing Price1.16
Average Price1.14
P/EN
Value Traded616,998
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/08/2020 | 1.10 | 1.09 | 1.10 | 28,450 | 4 | 26,100 |
| 26/08/2020 | 1.10 | 1.09 | 1.10 | 532,951 | 40 | 488,850 |
| 25/08/2020 | 1.11 | 1.10 | 1.11 | 409,881 | 48 | 372,600 |
| 24/08/2020 | 1.12 | 1.09 | 1.12 | 766,526 | 265 | 692,219 |
| 23/08/2020 | 1.09 | 1.05 | 1.09 | 482,600 | 84 | 455,100 |
| 19/08/2020 | 1.07 | 1.05 | 1.07 | 474,223 | 77 | 447,380 |
| 18/08/2020 | 1.08 | 1.06 | 1.07 | 516,421 | 39 | 482,650 |
| 17/08/2020 | 1.08 | 1.07 | 1.08 | 503,594 | 37 | 470,310 |
| 16/08/2020 | 1.09 | 1.07 | 1.09 | 1,435,895 | 47 | 1,339,500 |
| 13/08/2020 | 1.10 | 1.07 | 1.10 | 1,630,314 | 56 | 1,523,170 |
| 12/08/2020 | 1.09 | 1.06 | 1.09 | 1,383,542 | 71 | 1,298,359 |
| 11/08/2020 | 1.08 | 1.07 | 1.08 | 1,806,707 | 136 | 1,686,343 |
| 09/08/2020 | 1.12 | 1.12 | 1.12 | 1,882,328 | 28 | 1,680,650 |
| 06/08/2020 | 1.18 | 1.14 | 1.17 | 255,805 | 48 | 221,100 |
| 05/08/2020 | 1.19 | 1.18 | 1.19 | 101,720 | 11 | 86,200 |
| 04/08/2020 | 1.22 | 1.17 | 1.19 | 718,887 | 112 | 604,650 |
| 29/07/2020 | 1.21 | 1.17 | 1.19 | 495,170 | 62 | 415,900 |
| 28/07/2020 | 1.22 | 1.18 | 1.20 | 919,307 | 171 | 768,700 |
| 27/07/2020 | 1.20 | 1.18 | 1.20 | 348,730 | 68 | 292,771 |
| 26/07/2020 | 1.20 | 1.15 | 1.20 | 899,728 | 174 | 764,735 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2020 | 1.18 | 1.14 | 1.17 | 3,002,938 | 392 | 2,591,255 |
| 23/02/2020 | 1.20 | 1.16 | 1.17 | 3,048,564 | 281 | 2,578,634 |
| 16/02/2020 | 1.22 | 1.17 | 1.19 | 1,914,920 | 199 | 1,604,763 |
| 09/02/2020 | 1.23 | 1.18 | 1.19 | 2,092,641 | 177 | 1,740,870 |
| 02/02/2020 | 1.26 | 1.18 | 1.21 | 3,048,052 | 637 | 2,518,732 |
| 26/01/2020 | 1.19 | 1.15 | 1.18 | 2,316,112 | 341 | 1,988,085 |
| 19/01/2020 | 1.20 | 1.15 | 1.18 | 1,187,320 | 322 | 1,012,066 |
| 12/01/2020 | 1.20 | 1.16 | 1.18 | 1,573,400 | 414 | 1,339,837 |
| 05/01/2020 | 1.22 | 1.17 | 1.19 | 994,295 | 224 | 833,010 |
| 29/12/2019 | 1.23 | 1.17 | 1.23 | 2,928,279 | 373 | 2,472,388 |
| 22/12/2019 | 1.22 | 1.16 | 1.20 | 2,284,880 | 194 | 1,914,314 |
| 15/12/2019 | 1.25 | 1.19 | 1.22 | 1,566,564 | 332 | 1,284,431 |
| 08/12/2019 | 1.26 | 1.21 | 1.24 | 1,772,752 | 352 | 1,434,227 |
| 01/12/2019 | 1.31 | 1.23 | 1.26 | 1,438,209 | 498 | 1,129,787 |
| 24/11/2019 | 1.30 | 1.22 | 1.26 | 1,877,864 | 687 | 1,489,202 |
| 17/11/2019 | 1.29 | 1.20 | 1.24 | 1,161,821 | 430 | 931,195 |
| 10/11/2019 | 1.29 | 1.20 | 1.24 | 962,551 | 331 | 776,509 |
| 03/11/2019 | 1.30 | 1.18 | 1.26 | 708,242 | 255 | 567,280 |
| 27/10/2019 | 1.36 | 1.23 | 1.32 | 948,974 | 226 | 728,036 |
| 20/10/2019 | 1.40 | 1.29 | 1.37 | 1,468,311 | 518 | 1,085,355 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2018 | 1.27 | 1.08 | 1.08 | 2,200,244 | 1,178 | 1,867,249 |
| 01/10/2018 | 1.23 | 1.14 | 1.18 | 3,778,415 | 1,325 | 3,193,182 |
| 02/09/2018 | 1.24 | 1.16 | 1.17 | 3,630,479 | 1,032 | 3,050,563 |
| 01/08/2018 | 1.22 | 1.09 | 1.21 | 3,294,321 | 1,184 | 2,846,734 |
| 01/07/2018 | 1.18 | 1.13 | 1.15 | 1,261,021 | 608 | 1,093,114 |
| 03/06/2018 | 1.19 | 1.14 | 1.17 | 2,932,856 | 489 | 2,513,718 |
| 02/05/2018 | 1.22 | 1.16 | 1.17 | 3,217,824 | 1,177 | 2,715,924 |
| 01/04/2018 | 1.22 | 1.15 | 1.19 | 2,914,568 | 1,600 | 2,455,231 |
| 01/03/2018 | 1.29 | 1.18 | 1.19 | 8,292,879 | 2,730 | 6,754,439 |
| 01/02/2018 | 1.20 | 1.15 | 1.19 | 2,936,452 | 1,049 | 2,508,212 |
| 02/01/2018 | 1.28 | 1.14 | 1.18 | 5,718,996 | 2,027 | 4,790,649 |
| 03/12/2017 | 1.29 | 1.15 | 1.17 | 7,442,191 | 2,648 | 6,260,857 |
| 01/11/2017 | 1.42 | 1.18 | 1.23 | 9,060,292 | 3,071 | 6,909,977 |
| 01/10/2017 | 1.24 | 1.13 | 1.18 | 6,584,746 | 2,789 | 5,604,328 |
| 05/09/2017 | 1.26 | 1.16 | 1.17 | 2,753,545 | 1,232 | 2,297,648 |
| 01/08/2017 | 1.39 | 1.21 | 1.24 | 3,786,747 | 1,573 | 2,941,763 |
| 02/07/2017 | 1.47 | 1.31 | 1.34 | 8,043,589 | 3,172 | 5,806,205 |
| 01/06/2017 | 1.47 | 1.24 | 1.34 | 3,401,014 | 1,528 | 2,487,567 |
| 01/05/2017 | 1.67 | 1.41 | 1.45 | 7,699,634 | 2,577 | 4,918,450 |
| 02/04/2017 | 1.91 | 1.53 | 1.55 | 21,237,747 | 5,187 | 12,390,454 |