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 |
|---|---|---|---|---|---|---|
| 23/08/2020 | 1.09 | 1.05 | 1.09 | 482,600 | 84 | 455,100 |
| 19/08/2020 | 1.07 | 1.05 | 1.07 | 474,223 | 77 | 447,380 |
| 18/08/2020 | 1.08 | 1.06 | 1.07 | 516,421 | 39 | 482,650 |
| 17/08/2020 | 1.08 | 1.07 | 1.08 | 503,594 | 37 | 470,310 |
| 16/08/2020 | 1.09 | 1.07 | 1.09 | 1,435,895 | 47 | 1,339,500 |
| 13/08/2020 | 1.10 | 1.07 | 1.10 | 1,630,314 | 56 | 1,523,170 |
| 12/08/2020 | 1.09 | 1.06 | 1.09 | 1,383,542 | 71 | 1,298,359 |
| 11/08/2020 | 1.08 | 1.07 | 1.08 | 1,806,707 | 136 | 1,686,343 |
| 09/08/2020 | 1.12 | 1.12 | 1.12 | 1,882,328 | 28 | 1,680,650 |
| 06/08/2020 | 1.18 | 1.14 | 1.17 | 255,805 | 48 | 221,100 |
| 05/08/2020 | 1.19 | 1.18 | 1.19 | 101,720 | 11 | 86,200 |
| 04/08/2020 | 1.22 | 1.17 | 1.19 | 718,887 | 112 | 604,650 |
| 29/07/2020 | 1.21 | 1.17 | 1.19 | 495,170 | 62 | 415,900 |
| 28/07/2020 | 1.22 | 1.18 | 1.20 | 919,307 | 171 | 768,700 |
| 27/07/2020 | 1.20 | 1.18 | 1.20 | 348,730 | 68 | 292,771 |
| 26/07/2020 | 1.20 | 1.15 | 1.20 | 899,728 | 174 | 764,735 |
| 23/07/2020 | 1.19 | 1.16 | 1.18 | 718,317 | 187 | 613,440 |
| 22/07/2020 | 1.17 | 1.14 | 1.17 | 537,159 | 138 | 465,281 |
| 21/07/2020 | 1.16 | 1.12 | 1.16 | 888,671 | 144 | 787,140 |
| 20/07/2020 | 1.13 | 1.07 | 1.13 | 555,830 | 148 | 509,431 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 19/08/2018 | 1.12 | 1.09 | 1.12 | 108,076 | 66 | 98,570 |
| 12/08/2018 | 1.15 | 1.10 | 1.12 | 228,764 | 150 | 204,006 |
| 05/08/2018 | 1.18 | 1.10 | 1.15 | 1,037,269 | 362 | 907,533 |
| 29/07/2018 | 1.17 | 1.13 | 1.15 | 331,433 | 128 | 288,652 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2011 | 1.46 | 0.95 | 1.04 | 4,503,116 | 786 | 3,616,184 |
| 02/01/2011 | 1.47 | 1.30 | 1.41 | 2,238,003 | 663 | 1,604,546 |
| 01/12/2010 | 1.49 | 1.34 | 1.34 | 4,298,876 | 595 | 3,076,120 |