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 |
|---|---|---|---|---|---|---|
| 23/06/2020 | 1.09 | 1.08 | 1.09 | 1,420,016 | 56 | 1,311,067 |
| 22/06/2020 | 1.09 | 1.08 | 1.09 | 1,166,961 | 81 | 1,072,210 |
| 21/06/2020 | 1.10 | 1.07 | 1.10 | 1,018,674 | 73 | 939,552 |
| 18/06/2020 | 1.10 | 1.08 | 1.10 | 661,571 | 81 | 608,135 |
| 17/06/2020 | 1.11 | 1.08 | 1.11 | 209,979 | 54 | 193,553 |
| 16/06/2020 | 1.11 | 1.10 | 1.10 | 421,668 | 42 | 383,233 |
| 15/06/2020 | 1.11 | 1.10 | 1.11 | 278,080 | 24 | 252,500 |
| 14/06/2020 | 1.12 | 1.09 | 1.12 | 310,300 | 35 | 279,926 |
| 11/06/2020 | 1.12 | 1.11 | 1.12 | 285,685 | 40 | 257,150 |
| 10/06/2020 | 1.12 | 1.08 | 1.12 | 369,708 | 31 | 332,717 |
| 09/06/2020 | 1.15 | 1.11 | 1.12 | 355,615 | 36 | 313,950 |
| 08/06/2020 | 1.15 | 1.12 | 1.15 | 757,278 | 163 | 671,061 |
| 07/06/2020 | 1.14 | 1.09 | 1.14 | 790,037 | 150 | 706,573 |
| 04/06/2020 | 1.11 | 1.06 | 1.11 | 851,621 | 111 | 784,159 |
| 03/06/2020 | 1.08 | 1.04 | 1.07 | 328,649 | 82 | 311,241 |
| 02/06/2020 | 1.11 | 1.08 | 1.09 | 230,939 | 59 | 210,310 |
| 01/06/2020 | 1.09 | 1.06 | 1.09 | 396,526 | 147 | 370,634 |
| 17/05/2020 | 1.11 | 1.09 | 1.09 | 138,354 | 28 | 126,870 |
| 16/03/2020 | 1.11 | 1.07 | 1.11 | 317,185 | 51 | 295,500 |
| 15/03/2020 | 1.09 | 1.09 | 1.09 | 1,090 | 2 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 28/04/2019 | 1.16 | 1.11 | 1.15 | 569,926 | 147 | 504,589 |
| 21/04/2019 | 1.14 | 1.11 | 1.13 | 325,695 | 130 | 289,718 |
| 14/04/2019 | 1.16 | 1.11 | 1.15 | 474,775 | 229 | 420,050 |
| 07/04/2019 | 1.16 | 1.11 | 1.15 | 378,736 | 169 | 330,702 |
| 31/03/2019 | 1.15 | 1.11 | 1.14 | 791,269 | 112 | 695,768 |
| 24/03/2019 | 1.16 | 1.13 | 1.16 | 612,870 | 126 | 535,490 |
| 17/03/2019 | 1.19 | 1.15 | 1.17 | 213,825 | 93 | 183,360 |
| 10/03/2019 | 1.20 | 1.16 | 1.16 | 2,408,154 | 214 | 2,027,354 |
| 03/03/2019 | 1.22 | 1.18 | 1.21 | 887,672 | 156 | 744,502 |
| 24/02/2019 | 1.22 | 1.17 | 1.19 | 1,435,155 | 192 | 1,199,650 |
| 17/02/2019 | 1.21 | 1.17 | 1.19 | 521,888 | 123 | 438,507 |
| 10/02/2019 | 1.26 | 1.18 | 1.20 | 194,919 | 131 | 160,950 |
| 03/02/2019 | 1.35 | 1.25 | 1.27 | 653,353 | 155 | 499,782 |
| 27/01/2019 | 1.36 | 1.23 | 1.34 | 1,143,260 | 334 | 878,659 |
| 20/01/2019 | 1.33 | 1.24 | 1.30 | 1,920,400 | 444 | 1,481,907 |
| 13/01/2019 | 1.27 | 1.16 | 1.27 | 2,181,634 | 294 | 1,758,716 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/03/2014 | 2.25 | 1.95 | 2.16 | 5,999,157 | 2,038 | 2,904,252 |
| 02/02/2014 | 2.47 | 2.00 | 2.06 | 10,063,822 | 2,348 | 4,471,305 |
| 02/01/2014 | 2.67 | 2.23 | 2.37 | 11,301,186 | 3,866 | 4,668,832 |
| 01/12/2013 | 2.35 | 2.02 | 2.18 | 9,227,840 | 3,062 | 4,235,722 |