UNION INVESTMENT CORPORATION Historical

Performance Indicators 26/01/2023
MarketSecond
High Price0.66
Last Closing0.67
No. of Transactions84
SectorDiversified Financial Services
Low Price0.65
Opening Price0.66
No. of Shares242,631
Div0.00
Change-0.01
Closing Price0.66
Average Price0.65
P/EN
Value Traded157,777
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/08/2022 | 0.79 | 0.76 | 0.76 | 216,827 | 182 | 285,151 |
29/08/2022 | 0.80 | 0.79 | 0.80 | 10,411 | 16 | 13,175 |
28/08/2022 | 0.81 | 0.79 | 0.80 | 11,516 | 23 | 14,400 |
25/08/2022 | 0.81 | 0.79 | 0.81 | 74,104 | 37 | 93,400 |
24/08/2022 | 0.80 | 0.79 | 0.80 | 40,303 | 56 | 50,942 |
23/08/2022 | 0.81 | 0.78 | 0.78 | 21,476 | 33 | 27,103 |
22/08/2022 | 0.82 | 0.79 | 0.81 | 140,282 | 64 | 173,585 |
21/08/2022 | 0.83 | 0.80 | 0.83 | 161,262 | 128 | 197,903 |
18/08/2022 | 0.81 | 0.79 | 0.80 | 43,225 | 69 | 54,090 |
17/08/2022 | 0.80 | 0.78 | 0.80 | 9,452 | 14 | 11,986 |
16/08/2022 | 0.80 | 0.77 | 0.80 | 78,860 | 67 | 100,739 |
15/08/2022 | 0.80 | 0.78 | 0.80 | 35,607 | 31 | 45,119 |
14/08/2022 | 0.83 | 0.79 | 0.80 | 67,260 | 86 | 83,080 |
11/08/2022 | 0.82 | 0.78 | 0.82 | 50,779 | 78 | 63,328 |
10/08/2022 | 0.79 | 0.77 | 0.79 | 16,510 | 20 | 21,182 |
09/08/2022 | 0.80 | 0.78 | 0.80 | 40,509 | 38 | 51,230 |
08/08/2022 | 0.81 | 0.79 | 0.81 | 5,740 | 20 | 7,217 |
07/08/2022 | 0.83 | 0.82 | 0.82 | 6,501 | 13 | 7,910 |
04/08/2022 | 0.83 | 0.81 | 0.83 | 263,238 | 99 | 322,411 |
03/08/2022 | 0.81 | 0.76 | 0.81 | 112,967 | 100 | 143,617 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/10/2020 | 1.14 | 1.10 | 1.14 | 1,563,018 | 156 | 1,401,233 |
18/10/2020 | 1.16 | 1.12 | 1.13 | 1,946,812 | 150 | 1,720,770 |
11/10/2020 | 1.16 | 1.12 | 1.16 | 3,194,357 | 231 | 2,815,125 |
04/10/2020 | 1.16 | 1.11 | 1.13 | 5,580,194 | 222 | 4,902,583 |
27/09/2020 | 1.16 | 1.13 | 1.16 | 3,269,690 | 151 | 2,863,150 |
20/09/2020 | 1.16 | 1.12 | 1.16 | 2,274,615 | 256 | 1,996,381 |
13/09/2020 | 1.18 | 1.13 | 1.14 | 2,774,705 | 211 | 2,425,105 |
06/09/2020 | 1.18 | 1.10 | 1.18 | 1,939,038 | 308 | 1,706,700 |
30/08/2020 | 1.13 | 1.07 | 1.13 | 1,951,619 | 300 | 1,794,484 |
23/08/2020 | 1.12 | 1.05 | 1.10 | 2,220,408 | 441 | 2,034,869 |
16/08/2020 | 1.09 | 1.05 | 1.07 | 2,930,134 | 200 | 2,739,840 |
09/08/2020 | 1.12 | 1.06 | 1.10 | 6,702,892 | 291 | 6,188,522 |
04/08/2020 | 1.22 | 1.14 | 1.17 | 1,076,411 | 171 | 911,950 |
26/07/2020 | 1.22 | 1.15 | 1.19 | 2,662,935 | 475 | 2,242,106 |
19/07/2020 | 1.19 | 1.07 | 1.18 | 3,409,188 | 710 | 3,037,742 |
12/07/2020 | 1.09 | 1.06 | 1.09 | 989,255 | 229 | 926,005 |
05/07/2020 | 1.10 | 1.06 | 1.08 | 1,334,813 | 212 | 1,243,306 |
28/06/2020 | 1.10 | 1.05 | 1.10 | 1,429,494 | 178 | 1,342,801 |
21/06/2020 | 1.10 | 1.06 | 1.08 | 3,818,986 | 251 | 3,522,130 |
14/06/2020 | 1.12 | 1.08 | 1.10 | 1,881,598 | 236 | 1,717,347 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |