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 |
|---|---|---|---|---|---|---|
| 18/10/2020 | 1.16 | 1.14 | 1.16 | 321,007 | 33 | 279,200 |
| 15/10/2020 | 1.16 | 1.14 | 1.16 | 417,593 | 74 | 363,495 |
| 14/10/2020 | 1.15 | 1.14 | 1.15 | 320,600 | 27 | 281,220 |
| 13/10/2020 | 1.15 | 1.12 | 1.15 | 509,908 | 36 | 451,100 |
| 12/10/2020 | 1.14 | 1.13 | 1.14 | 680,614 | 36 | 602,300 |
| 11/10/2020 | 1.15 | 1.12 | 1.15 | 1,265,642 | 58 | 1,117,010 |
| 08/10/2020 | 1.14 | 1.11 | 1.13 | 2,438,268 | 66 | 2,152,668 |
| 07/10/2020 | 1.15 | 1.14 | 1.14 | 517,595 | 23 | 453,550 |
| 06/10/2020 | 1.15 | 1.14 | 1.15 | 863,960 | 36 | 757,350 |
| 05/10/2020 | 1.16 | 1.14 | 1.16 | 866,504 | 53 | 759,325 |
| 04/10/2020 | 1.16 | 1.14 | 1.16 | 893,868 | 44 | 779,690 |
| 01/10/2020 | 1.16 | 1.14 | 1.16 | 265,935 | 30 | 231,500 |
| 30/09/2020 | 1.16 | 1.13 | 1.16 | 493,392 | 45 | 436,300 |
| 29/09/2020 | 1.15 | 1.13 | 1.15 | 1,245,368 | 31 | 1,092,450 |
| 28/09/2020 | 1.16 | 1.13 | 1.16 | 1,031,178 | 31 | 898,800 |
| 27/09/2020 | 1.16 | 1.14 | 1.16 | 233,818 | 14 | 204,100 |
| 24/09/2020 | 1.16 | 1.12 | 1.16 | 616,998 | 71 | 541,931 |
| 23/09/2020 | 1.16 | 1.14 | 1.15 | 458,277 | 25 | 401,300 |
| 22/09/2020 | 1.16 | 1.14 | 1.16 | 369,779 | 41 | 322,950 |
| 21/09/2020 | 1.16 | 1.13 | 1.16 | 458,399 | 70 | 403,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 26/05/2019 | 1.16 | 1.12 | 1.15 | 1,745,480 | 177 | 1,535,450 |
| 19/05/2019 | 1.19 | 1.13 | 1.16 | 719,980 | 196 | 625,650 |
| 12/05/2019 | 1.26 | 1.18 | 1.19 | 2,461,449 | 313 | 2,053,941 |
| 05/05/2019 | 1.16 | 1.12 | 1.16 | 353,254 | 140 | 310,682 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2014 | 2.03 | 1.77 | 1.83 | 6,168,958 | 1,877 | 3,228,349 |
| 04/05/2014 | 1.99 | 1.78 | 1.81 | 6,817,061 | 1,493 | 3,563,561 |
| 01/04/2014 | 2.27 | 1.91 | 1.91 | 5,523,471 | 2,115 | 2,618,511 |