UNION INVESTMENT CORPORATION Historical
Performance Indicators 17/01/2021
MarketSecond
High Price1.16
Last Closing1.15
No. of Transactions101
SectorDiversified Financial Services
Low Price1.13
Opening Price1.14
No. of Shares993,980
Div0.00
Change0.01
Closing Price1.16
Average Price1.15
P/EN
Value Traded1,140,826
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/11/2020 | 1.13 | 1.11 | 1.12 | 51,398 | 13 | 46,060 |
| 18/11/2020 | 1.14 | 1.12 | 1.14 | 274,988 | 62 | 243,954 |
| 17/11/2020 | 1.14 | 1.10 | 1.14 | 212,120 | 63 | 189,860 |
| 16/11/2020 | 1.13 | 1.09 | 1.13 | 922,354 | 93 | 834,900 |
| 15/11/2020 | 1.13 | 1.08 | 1.11 | 583,797 | 42 | 527,910 |
| 09/11/2020 | 1.11 | 1.09 | 1.11 | 96,778 | 22 | 88,160 |
| 08/11/2020 | 1.13 | 1.11 | 1.11 | 456,896 | 20 | 411,210 |
| 05/11/2020 | 1.13 | 1.10 | 1.13 | 392,813 | 64 | 351,705 |
| 04/11/2020 | 1.11 | 1.10 | 1.11 | 568,736 | 41 | 516,711 |
| 03/11/2020 | 1.11 | 1.10 | 1.11 | 487,029 | 37 | 441,860 |
| 02/11/2020 | 1.12 | 1.10 | 1.12 | 500,604 | 31 | 452,610 |
| 01/11/2020 | 1.13 | 1.10 | 1.12 | 613,046 | 35 | 547,110 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |