UNION INVESTMENT CORPORATION Historical
Performance Indicators 21/10/2021
MarketSecond
High Price1.12
Last Closing1.12
No. of Transactions22
SectorDiversified Financial Services
Low Price1.09
Opening Price1.10
No. of Shares74,050
Div0.00
Change0.00
Closing Price1.12
Average Price1.10
P/EN
Value Traded81,466
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/07/2021 | 1.21 | 1.18 | 1.21 | 22,752 | 23 | 19,089 |
| 13/07/2021 | 1.23 | 1.20 | 1.22 | 147,214 | 27 | 121,549 |
| 12/07/2021 | 1.24 | 1.20 | 1.23 | 189,163 | 61 | 155,652 |
| 11/07/2021 | 1.21 | 1.18 | 1.21 | 39,223 | 41 | 33,015 |
| 08/07/2021 | 1.22 | 1.20 | 1.21 | 84,468 | 25 | 69,936 |
| 07/07/2021 | 1.22 | 1.18 | 1.22 | 66,020 | 63 | 55,219 |
| 06/07/2021 | 1.22 | 1.18 | 1.18 | 16,983 | 25 | 14,260 |
| 05/07/2021 | 1.24 | 1.22 | 1.24 | 30,952 | 34 | 25,269 |
| 01/07/2021 | 1.27 | 1.26 | 1.27 | 351,020 | 36 | 277,820 |
| 30/06/2021 | 1.28 | 1.25 | 1.28 | 59,117 | 28 | 46,600 |
| 29/06/2021 | 1.28 | 1.25 | 1.28 | 282 | 2 | 223 |
| 28/06/2021 | 1.30 | 1.29 | 1.30 | 13,031 | 4 | 10,100 |
| 27/06/2021 | 1.32 | 1.28 | 1.30 | 206,293 | 16 | 158,750 |
| 24/06/2021 | 1.32 | 1.27 | 1.32 | 228,911 | 60 | 176,550 |
| 23/06/2021 | 1.29 | 1.19 | 1.29 | 453,701 | 156 | 364,567 |
| 22/06/2021 | 1.23 | 1.18 | 1.23 | 145,322 | 35 | 120,260 |
| 21/06/2021 | 1.25 | 1.22 | 1.24 | 59,338 | 41 | 48,100 |
| 20/06/2021 | 1.24 | 1.20 | 1.24 | 242,416 | 88 | 198,684 |
| 17/06/2021 | 1.26 | 1.19 | 1.26 | 40,106 | 36 | 32,365 |
| 16/06/2021 | 1.26 | 1.19 | 1.25 | 148,014 | 64 | 120,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 07/06/2020 | 1.15 | 1.08 | 1.12 | 2,558,322 | 420 | 2,281,451 |
| 31/05/2020 | 1.11 | 1.04 | 1.11 | 1,807,735 | 399 | 1,676,344 |
| 17/05/2020 | 1.11 | 1.09 | 1.09 | 138,354 | 28 | 126,870 |
| 15/03/2020 | 1.11 | 1.07 | 1.11 | 318,275 | 53 | 296,500 |
| 08/03/2020 | 1.17 | 1.10 | 1.14 | 2,254,885 | 316 | 1,964,907 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/07/2015 | 1.48 | 1.35 | 1.38 | 1,478,589 | 603 | 1,040,720 |
| 01/06/2015 | 1.64 | 1.35 | 1.45 | 4,215,035 | 1,232 | 2,865,415 |
| 03/05/2015 | 1.50 | 1.39 | 1.39 | 1,623,459 | 572 | 1,128,439 |
| 01/04/2015 | 1.55 | 1.44 | 1.48 | 1,741,887 | 582 | 1,165,639 |
| 01/03/2015 | 1.61 | 1.43 | 1.51 | 3,734,227 | 858 | 2,467,628 |
| 01/02/2015 | 1.65 | 1.54 | 1.54 | 2,940,903 | 779 | 1,840,388 |
| 04/01/2015 | 1.57 | 1.48 | 1.54 | 2,408,282 | 389 | 1,583,816 |