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 |
|---|---|---|---|---|---|---|
| 15/06/2021 | 1.24 | 1.18 | 1.24 | 647,546 | 86 | 529,660 |
| 14/06/2021 | 1.22 | 1.18 | 1.20 | 92,886 | 17 | 78,662 |
| 13/06/2021 | 1.24 | 1.19 | 1.24 | 455,615 | 82 | 370,778 |
| 10/06/2021 | 1.24 | 1.19 | 1.19 | 1,081,891 | 43 | 886,790 |
| 09/06/2021 | 1.23 | 1.20 | 1.23 | 84,333 | 67 | 69,308 |
| 08/06/2021 | 1.19 | 1.18 | 1.18 | 11,220 | 8 | 9,500 |
| 07/06/2021 | 1.24 | 1.19 | 1.24 | 211,982 | 71 | 176,520 |
| 06/06/2021 | 1.31 | 1.25 | 1.25 | 1,290,873 | 55 | 1,002,221 |
| 03/06/2021 | 1.30 | 1.24 | 1.30 | 364,432 | 160 | 286,500 |
| 02/06/2021 | 1.24 | 1.22 | 1.24 | 443,128 | 118 | 359,634 |
| 01/06/2021 | 1.19 | 1.19 | 1.19 | 4,820 | 7 | 4,050 |
| 31/05/2021 | 1.14 | 1.14 | 1.14 | 132,821 | 29 | 116,510 |
| 29/04/2021 | 1.09 | 1.09 | 1.09 | 6,486 | 6 | 5,950 |
| 27/04/2021 | 1.14 | 1.14 | 1.14 | 3,420 | 1 | 3,000 |
| 26/04/2021 | 1.20 | 1.20 | 1.20 | 170,280 | 22 | 141,900 |
| 25/04/2021 | 1.27 | 1.26 | 1.26 | 7,192 | 6 | 5,700 |
| 22/04/2021 | 1.32 | 1.29 | 1.32 | 82,376 | 48 | 63,706 |
| 21/04/2021 | 1.35 | 1.30 | 1.35 | 53,199 | 18 | 40,750 |
| 20/04/2021 | 1.37 | 1.34 | 1.36 | 154,654 | 36 | 113,774 |
| 19/04/2021 | 1.37 | 1.31 | 1.37 | 227,716 | 105 | 168,950 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2019 | 1.31 | 1.23 | 1.26 | 1,438,209 | 498 | 1,129,787 |
| 24/11/2019 | 1.30 | 1.22 | 1.26 | 1,877,864 | 687 | 1,489,202 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |