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 |
|---|---|---|---|---|---|---|
| 23/07/2020 | 1.19 | 1.16 | 1.18 | 718,317 | 187 | 613,440 |
| 22/07/2020 | 1.17 | 1.14 | 1.17 | 537,159 | 138 | 465,281 |
| 21/07/2020 | 1.16 | 1.12 | 1.16 | 888,671 | 144 | 787,140 |
| 20/07/2020 | 1.13 | 1.07 | 1.13 | 555,830 | 148 | 509,431 |
| 19/07/2020 | 1.09 | 1.07 | 1.09 | 709,210 | 93 | 662,450 |
| 16/07/2020 | 1.09 | 1.06 | 1.09 | 287,728 | 74 | 269,000 |
| 15/07/2020 | 1.09 | 1.06 | 1.07 | 186,079 | 34 | 173,525 |
| 14/07/2020 | 1.09 | 1.06 | 1.09 | 306,475 | 90 | 288,180 |
| 12/07/2020 | 1.08 | 1.07 | 1.08 | 208,973 | 31 | 195,300 |
| 09/07/2020 | 1.08 | 1.06 | 1.08 | 181,817 | 62 | 170,200 |
| 08/07/2020 | 1.09 | 1.07 | 1.09 | 108,235 | 23 | 100,455 |
| 07/07/2020 | 1.10 | 1.06 | 1.10 | 607,462 | 77 | 566,821 |
| 06/07/2020 | 1.09 | 1.07 | 1.09 | 202,602 | 29 | 188,520 |
| 05/07/2020 | 1.09 | 1.08 | 1.09 | 234,697 | 21 | 217,310 |
| 01/07/2020 | 1.10 | 1.08 | 1.10 | 203,656 | 27 | 188,352 |
| 30/06/2020 | 1.10 | 1.06 | 1.10 | 208,093 | 67 | 193,250 |
| 29/06/2020 | 1.07 | 1.05 | 1.07 | 511,668 | 49 | 483,844 |
| 28/06/2020 | 1.08 | 1.05 | 1.08 | 506,077 | 35 | 477,355 |
| 25/06/2020 | 1.08 | 1.07 | 1.08 | 134,084 | 13 | 125,300 |
| 24/06/2020 | 1.09 | 1.06 | 1.09 | 79,251 | 28 | 74,001 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/10/2019 | 1.44 | 1.30 | 1.38 | 818,407 | 475 | 599,651 |
| 06/10/2019 | 1.45 | 1.32 | 1.40 | 718,600 | 272 | 513,670 |
| 29/09/2019 | 1.53 | 1.36 | 1.45 | 3,907,834 | 1,229 | 2,686,369 |
| 22/09/2019 | 1.37 | 1.21 | 1.37 | 1,639,336 | 566 | 1,257,627 |
| 15/09/2019 | 1.35 | 1.22 | 1.26 | 3,365,478 | 954 | 2,620,580 |
| 08/09/2019 | 1.21 | 1.11 | 1.21 | 2,245,256 | 551 | 1,966,894 |
| 01/09/2019 | 1.16 | 1.12 | 1.14 | 2,082,582 | 164 | 1,827,793 |
| 25/08/2019 | 1.16 | 1.11 | 1.15 | 1,635,800 | 179 | 1,446,283 |
| 18/08/2019 | 1.15 | 1.10 | 1.12 | 463,743 | 153 | 411,003 |
| 15/08/2019 | 1.13 | 1.11 | 1.13 | 19,979 | 10 | 17,800 |
| 04/08/2019 | 1.15 | 1.11 | 1.14 | 387,670 | 183 | 343,189 |
| 28/07/2019 | 1.15 | 1.12 | 1.14 | 569,513 | 105 | 503,108 |
| 21/07/2019 | 1.15 | 1.12 | 1.15 | 294,302 | 90 | 258,013 |
| 14/07/2019 | 1.19 | 1.13 | 1.16 | 698,856 | 100 | 602,370 |
| 07/07/2019 | 1.18 | 1.13 | 1.15 | 358,937 | 187 | 310,350 |
| 30/06/2019 | 1.17 | 1.10 | 1.17 | 1,172,624 | 395 | 1,036,066 |
| 23/06/2019 | 1.15 | 1.12 | 1.13 | 2,145,883 | 145 | 1,899,390 |
| 16/06/2019 | 1.14 | 1.12 | 1.14 | 1,173,806 | 191 | 1,038,839 |
| 10/06/2019 | 1.14 | 1.12 | 1.13 | 479,002 | 138 | 424,833 |
| 02/06/2019 | 1.14 | 1.13 | 1.14 | 144,628 | 23 | 126,970 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2017 | 1.51 | 1.16 | 1.51 | 11,253,237 | 3,562 | 8,478,091 |
| 01/02/2017 | 1.29 | 1.12 | 1.19 | 4,430,051 | 1,771 | 3,700,233 |
| 02/01/2017 | 1.26 | 1.13 | 1.17 | 3,161,835 | 1,489 | 2,699,795 |
| 01/12/2016 | 1.38 | 1.13 | 1.15 | 5,679,603 | 924 | 4,790,826 |
| 01/11/2016 | 1.35 | 1.11 | 1.35 | 4,684,850 | 1,248 | 3,789,623 |
| 03/10/2016 | 1.20 | 1.11 | 1.13 | 2,290,223 | 884 | 1,998,390 |
| 01/09/2016 | 1.22 | 1.12 | 1.15 | 3,946,991 | 694 | 3,417,630 |
| 01/08/2016 | 1.30 | 1.14 | 1.19 | 3,031,525 | 884 | 2,484,714 |
| 03/07/2016 | 1.25 | 1.14 | 1.19 | 1,611,556 | 788 | 1,344,339 |
| 01/06/2016 | 1.29 | 1.19 | 1.20 | 3,338,164 | 480 | 2,719,590 |
| 02/05/2016 | 1.32 | 1.18 | 1.23 | 2,587,167 | 771 | 2,101,151 |
| 03/04/2016 | 1.34 | 1.20 | 1.20 | 760,854 | 335 | 606,210 |
| 01/03/2016 | 1.59 | 1.19 | 1.35 | 11,066,076 | 3,585 | 8,116,189 |
| 01/02/2016 | 1.42 | 1.14 | 1.42 | 4,436,293 | 1,402 | 3,517,820 |
| 03/01/2016 | 1.34 | 1.20 | 1.24 | 2,731,479 | 1,674 | 2,147,112 |
| 01/12/2015 | 1.43 | 1.30 | 1.33 | 3,394,761 | 1,097 | 2,538,941 |
| 01/11/2015 | 1.61 | 1.31 | 1.36 | 4,886,281 | 1,253 | 3,338,211 |
| 01/10/2015 | 1.73 | 1.26 | 1.50 | 5,911,883 | 2,352 | 3,802,021 |
| 01/09/2015 | 1.38 | 1.27 | 1.30 | 1,816,330 | 803 | 1,372,890 |
| 02/08/2015 | 1.53 | 1.31 | 1.39 | 2,667,201 | 1,184 | 1,890,203 |