UNION INVESTMENT CORPORATION Historical
Performance Indicators 20/04/2021
MarketSecond
High Price1.37
Last Closing1.37
No. of Transactions36
SectorDiversified Financial Services
Low Price1.34
Opening Price1.36
No. of Shares113,774
Div0.00
Change-0.01
Closing Price1.36
Average Price1.36
P/EN
Value Traded154,654
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2020 | 1.16 | 1.13 | 1.15 | 308,017 | 17 | 269,100 |
| 21/12/2020 | 1.16 | 1.12 | 1.16 | 3,545 | 8 | 3,110 |
| 20/12/2020 | 1.17 | 1.12 | 1.17 | 116,341 | 20 | 101,892 |
| 17/12/2020 | 1.18 | 1.17 | 1.17 | 159,693 | 17 | 136,478 |
| 16/12/2020 | 1.18 | 1.17 | 1.18 | 59,843 | 13 | 50,994 |
| 14/12/2020 | 1.22 | 1.17 | 1.17 | 124,475 | 35 | 103,620 |
| 13/12/2020 | 1.24 | 1.22 | 1.23 | 784,171 | 69 | 640,873 |
| 10/12/2020 | 1.25 | 1.23 | 1.25 | 161,973 | 40 | 131,361 |
| 09/12/2020 | 1.25 | 1.23 | 1.25 | 466,280 | 114 | 375,588 |
| 08/12/2020 | 1.25 | 1.19 | 1.25 | 1,334,207 | 183 | 1,104,800 |
| 07/12/2020 | 1.21 | 1.18 | 1.20 | 453,425 | 67 | 381,050 |
| 06/12/2020 | 1.24 | 1.17 | 1.20 | 1,193,293 | 168 | 974,300 |
| 03/12/2020 | 1.27 | 1.21 | 1.22 | 495,242 | 169 | 397,784 |
| 02/12/2020 | 1.23 | 1.20 | 1.23 | 607,261 | 150 | 496,216 |
| 01/12/2020 | 1.18 | 1.13 | 1.18 | 1,349,970 | 269 | 1,164,501 |
| 30/11/2020 | 1.13 | 1.11 | 1.13 | 464,430 | 62 | 415,930 |
| 29/11/2020 | 1.13 | 1.11 | 1.13 | 1,147,546 | 97 | 1,026,544 |
| 26/11/2020 | 1.11 | 1.09 | 1.11 | 408,143 | 28 | 371,050 |
| 25/11/2020 | 1.12 | 1.10 | 1.12 | 277,706 | 33 | 251,970 |
| 24/11/2020 | 1.12 | 1.10 | 1.12 | 203,558 | 29 | 184,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2014 | 1.68 | 1.49 | 1.54 | 4,145,336 | 901 | 2,661,599 |
| 02/11/2014 | 1.63 | 1.50 | 1.52 | 1,870,567 | 659 | 1,198,923 |
| 01/10/2014 | 1.67 | 1.52 | 1.61 | 2,407,715 | 886 | 1,499,191 |
| 01/09/2014 | 1.73 | 1.58 | 1.65 | 2,182,908 | 662 | 1,313,057 |
| 03/08/2014 | 1.83 | 1.63 | 1.70 | 2,757,358 | 993 | 1,604,926 |
| 01/07/2014 | 1.88 | 1.80 | 1.84 | 2,144,592 | 479 | 1,164,828 |