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 |
---|---|---|---|---|---|---|
20/10/2020 | 1.14 | 1.12 | 1.13 | 529,143 | 31 | 469,750 |
19/10/2020 | 1.15 | 1.13 | 1.15 | 200,363 | 29 | 175,756 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/03/2012 | 0.84 | 0.75 | 0.78 | 19,484,223 | 3,269 | 24,873,262 |
01/02/2012 | 0.81 | 0.73 | 0.78 | 16,817,397 | 4,760 | 21,499,111 |
02/01/2012 | 0.76 | 0.71 | 0.74 | 6,414,051 | 2,433 | 8,683,500 |
01/12/2011 | 0.89 | 0.69 | 0.69 | 8,633,221 | 3,292 | 11,131,684 |
01/11/2011 | 0.74 | 0.72 | 0.73 | 2,298,854 | 738 | 3,157,271 |
02/10/2011 | 0.76 | 0.70 | 0.73 | 2,418,939 | 1,081 | 3,319,722 |
04/09/2011 | 0.79 | 0.70 | 0.72 | 8,045,871 | 2,035 | 10,991,035 |
01/08/2011 | 0.76 | 0.71 | 0.72 | 3,278,544 | 1,227 | 4,472,222 |
03/07/2011 | 0.82 | 0.73 | 0.73 | 5,118,830 | 1,537 | 6,687,689 |
01/06/2011 | 0.84 | 0.75 | 0.77 | 11,091,842 | 3,109 | 13,940,494 |
02/05/2011 | 0.92 | 0.80 | 0.80 | 5,924,886 | 1,914 | 6,745,451 |
03/04/2011 | 0.98 | 0.87 | 0.88 | 9,081,234 | 2,945 | 9,859,029 |
01/03/2011 | 1.08 | 0.85 | 0.87 | 17,166,031 | 4,860 | 18,347,413 |