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 |
|---|---|---|---|---|---|---|
| 12/03/2020 | 1.14 | 1.10 | 1.14 | 324,521 | 48 | 290,378 |
| 11/03/2020 | 1.16 | 1.14 | 1.15 | 331,600 | 51 | 287,830 |
| 10/03/2020 | 1.17 | 1.14 | 1.17 | 670,517 | 70 | 581,779 |
| 09/03/2020 | 1.17 | 1.14 | 1.17 | 486,840 | 86 | 424,070 |
| 08/03/2020 | 1.16 | 1.15 | 1.16 | 441,407 | 61 | 380,850 |
| 05/03/2020 | 1.17 | 1.16 | 1.17 | 375,101 | 44 | 322,850 |
| 04/03/2020 | 1.18 | 1.16 | 1.18 | 411,252 | 68 | 353,897 |
| 03/03/2020 | 1.17 | 1.14 | 1.17 | 578,800 | 88 | 502,675 |
| 02/03/2020 | 1.17 | 1.15 | 1.17 | 757,379 | 100 | 652,907 |
| 01/03/2020 | 1.17 | 1.16 | 1.16 | 880,405 | 92 | 758,926 |
| 27/02/2020 | 1.19 | 1.16 | 1.17 | 587,917 | 63 | 501,667 |
| 26/02/2020 | 1.19 | 1.17 | 1.19 | 503,161 | 55 | 426,412 |
| 25/02/2020 | 1.19 | 1.17 | 1.19 | 698,523 | 58 | 591,900 |
| 24/02/2020 | 1.20 | 1.17 | 1.19 | 661,523 | 67 | 556,605 |
| 23/02/2020 | 1.20 | 1.19 | 1.20 | 597,440 | 38 | 502,050 |
| 20/02/2020 | 1.20 | 1.19 | 1.19 | 349,753 | 18 | 293,910 |
| 19/02/2020 | 1.21 | 1.18 | 1.20 | 116,106 | 8 | 97,553 |
| 18/02/2020 | 1.22 | 1.20 | 1.21 | 554,120 | 71 | 458,500 |
| 17/02/2020 | 1.21 | 1.17 | 1.21 | 482,080 | 66 | 407,700 |
| 16/02/2020 | 1.20 | 1.18 | 1.20 | 412,862 | 36 | 347,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/01/2019 | 1.26 | 1.16 | 1.18 | 421,880 | 253 | 341,151 |
| 30/12/2018 | 1.20 | 1.05 | 1.20 | 1,204,550 | 244 | 1,082,541 |
| 23/12/2018 | 1.10 | 1.06 | 1.10 | 786,424 | 84 | 729,175 |
| 16/12/2018 | 1.11 | 1.05 | 1.10 | 708,837 | 158 | 650,970 |
| 09/12/2018 | 1.14 | 1.03 | 1.09 | 631,641 | 200 | 586,916 |
| 02/12/2018 | 1.17 | 1.05 | 1.10 | 295,811 | 195 | 263,686 |
| 25/11/2018 | 1.16 | 1.08 | 1.08 | 581,146 | 258 | 510,530 |
| 18/11/2018 | 1.20 | 1.15 | 1.17 | 143,677 | 130 | 123,391 |
| 11/11/2018 | 1.27 | 1.16 | 1.19 | 765,656 | 470 | 633,257 |
| 04/11/2018 | 1.22 | 1.15 | 1.19 | 500,645 | 300 | 420,271 |
| 28/10/2018 | 1.20 | 1.15 | 1.17 | 1,507,967 | 219 | 1,283,072 |
| 21/10/2018 | 1.21 | 1.14 | 1.14 | 344,611 | 226 | 292,900 |
| 14/10/2018 | 1.18 | 1.15 | 1.16 | 216,591 | 153 | 186,143 |
| 07/10/2018 | 1.21 | 1.17 | 1.17 | 535,992 | 289 | 452,078 |
| 30/09/2018 | 1.23 | 1.16 | 1.20 | 1,758,872 | 490 | 1,480,339 |
| 23/09/2018 | 1.20 | 1.17 | 1.18 | 1,306,824 | 187 | 1,107,348 |
| 16/09/2018 | 1.20 | 1.16 | 1.17 | 349,508 | 112 | 297,603 |
| 09/09/2018 | 1.24 | 1.17 | 1.20 | 280,766 | 147 | 235,175 |
| 02/09/2018 | 1.24 | 1.17 | 1.24 | 1,316,883 | 554 | 1,088,887 |
| 26/08/2018 | 1.22 | 1.11 | 1.21 | 1,825,962 | 583 | 1,553,840 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2013 | 2.24 | 1.83 | 2.11 | 7,087,181 | 2,275 | 3,523,460 |
| 01/10/2013 | 1.99 | 1.87 | 1.87 | 3,613,708 | 1,186 | 1,873,639 |
| 01/09/2013 | 2.19 | 1.74 | 1.92 | 8,455,504 | 3,305 | 4,271,392 |
| 01/08/2013 | 2.41 | 1.93 | 1.96 | 3,870,264 | 1,464 | 1,793,655 |
| 01/07/2013 | 2.10 | 1.87 | 1.95 | 3,582,225 | 1,426 | 1,833,445 |
| 02/06/2013 | 2.32 | 1.90 | 1.90 | 7,743,986 | 3,283 | 3,762,180 |
| 01/05/2013 | 2.39 | 2.08 | 2.19 | 10,104,484 | 3,172 | 4,622,554 |
| 01/04/2013 | 3.43 | 2.19 | 2.19 | 31,604,637 | 7,621 | 10,403,478 |
| 03/03/2013 | 3.30 | 1.54 | 3.30 | 39,739,244 | 7,445 | 15,535,832 |
| 03/02/2013 | 1.57 | 1.41 | 1.53 | 6,433,079 | 2,033 | 4,290,415 |
| 02/01/2013 | 1.64 | 1.35 | 1.49 | 8,166,757 | 2,492 | 5,411,838 |
| 02/12/2012 | 1.42 | 1.09 | 1.32 | 10,119,919 | 2,119 | 7,720,042 |
| 01/11/2012 | 1.11 | 0.85 | 1.11 | 4,172,189 | 968 | 4,453,411 |
| 01/10/2012 | 0.95 | 0.84 | 0.90 | 7,086,435 | 1,240 | 7,905,608 |
| 02/09/2012 | 0.88 | 0.83 | 0.85 | 1,803,841 | 654 | 2,129,092 |
| 01/08/2012 | 0.88 | 0.83 | 0.85 | 1,635,520 | 726 | 1,920,894 |
| 01/07/2012 | 0.96 | 0.80 | 0.84 | 6,691,508 | 2,488 | 7,640,619 |
| 03/06/2012 | 0.86 | 0.75 | 0.79 | 4,090,199 | 1,349 | 5,074,936 |
| 01/05/2012 | 0.78 | 0.73 | 0.76 | 4,656,850 | 1,629 | 6,181,018 |
| 01/04/2012 | 0.79 | 0.74 | 0.74 | 5,233,844 | 1,212 | 6,789,932 |