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 |
|---|---|---|---|---|---|---|
| 22/09/2020 | 1.16 | 1.14 | 1.16 | 369,779 | 41 | 322,950 |
| 21/09/2020 | 1.16 | 1.13 | 1.16 | 458,399 | 70 | 403,100 |
| 20/09/2020 | 1.15 | 1.13 | 1.15 | 371,162 | 49 | 327,100 |
| 17/09/2020 | 1.14 | 1.13 | 1.14 | 997,648 | 35 | 882,870 |
| 16/09/2020 | 1.15 | 1.13 | 1.15 | 349,616 | 50 | 304,900 |
| 15/09/2020 | 1.16 | 1.14 | 1.16 | 513,601 | 24 | 445,600 |
| 14/09/2020 | 1.18 | 1.14 | 1.18 | 576,315 | 67 | 502,200 |
| 13/09/2020 | 1.18 | 1.15 | 1.18 | 337,526 | 35 | 289,535 |
| 10/09/2020 | 1.18 | 1.12 | 1.18 | 296,227 | 62 | 258,450 |
| 09/09/2020 | 1.15 | 1.12 | 1.15 | 242,898 | 51 | 215,450 |
| 08/09/2020 | 1.17 | 1.15 | 1.17 | 415,441 | 66 | 359,350 |
| 07/09/2020 | 1.16 | 1.13 | 1.16 | 224,733 | 24 | 198,550 |
| 06/09/2020 | 1.16 | 1.10 | 1.16 | 759,739 | 105 | 674,900 |
| 03/09/2020 | 1.13 | 1.07 | 1.13 | 671,021 | 128 | 611,151 |
| 02/09/2020 | 1.08 | 1.07 | 1.08 | 379,777 | 42 | 354,800 |
| 01/09/2020 | 1.09 | 1.07 | 1.08 | 281,272 | 46 | 260,070 |
| 31/08/2020 | 1.09 | 1.08 | 1.09 | 324,161 | 43 | 297,471 |
| 30/08/2020 | 1.10 | 1.09 | 1.10 | 295,389 | 41 | 270,992 |
| 27/08/2020 | 1.10 | 1.09 | 1.10 | 28,450 | 4 | 26,100 |
| 26/08/2020 | 1.10 | 1.09 | 1.10 | 532,951 | 40 | 488,850 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 22/07/2018 | 1.18 | 1.13 | 1.16 | 280,994 | 166 | 244,075 |
| 15/07/2018 | 1.18 | 1.14 | 1.17 | 338,748 | 143 | 291,144 |
| 08/07/2018 | 1.16 | 1.13 | 1.16 | 128,466 | 79 | 111,850 |
| 01/07/2018 | 1.16 | 1.14 | 1.16 | 275,630 | 115 | 240,178 |
| 24/06/2018 | 1.17 | 1.14 | 1.17 | 544,162 | 195 | 471,589 |
| 17/06/2018 | 1.18 | 1.15 | 1.18 | 657,979 | 82 | 562,574 |
| 10/06/2018 | 1.18 | 1.16 | 1.18 | 1,231,981 | 84 | 1,053,206 |
| 03/06/2018 | 1.19 | 1.16 | 1.18 | 498,734 | 128 | 426,349 |
| 27/05/2018 | 1.20 | 1.16 | 1.17 | 334,704 | 147 | 284,129 |
| 20/05/2018 | 1.22 | 1.16 | 1.21 | 1,027,909 | 380 | 860,589 |
| 13/05/2018 | 1.20 | 1.16 | 1.18 | 903,761 | 311 | 766,160 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/11/2010 | 1.70 | 1.45 | 1.49 | 8,532,905 | 438 | 5,489,473 |
| 03/10/2010 | 1.82 | 1.61 | 1.70 | 8,840,794 | 945 | 5,151,602 |
| 01/09/2010 | 1.79 | 1.36 | 1.74 | 6,043,388 | 1,173 | 3,861,190 |
| 01/08/2010 | 1.54 | 1.25 | 1.43 | 5,553,676 | 595 | 4,032,354 |
| 01/07/2010 | 1.46 | 1.28 | 1.31 | 613,311 | 295 | 460,737 |
| 01/06/2010 | 1.54 | 1.24 | 1.41 | 9,941,485 | 633 | 7,029,755 |
| 02/05/2010 | 1.75 | 1.30 | 1.30 | 3,034,394 | 527 | 1,954,405 |
| 01/04/2010 | 1.83 | 1.65 | 1.71 | 13,054,013 | 2,535 | 7,445,441 |
| 01/03/2010 | 1.74 | 1.35 | 1.63 | 10,646,145 | 2,868 | 6,766,606 |
| 01/02/2010 | 1.48 | 1.29 | 1.43 | 6,344,081 | 1,713 | 4,527,060 |
| 03/01/2010 | 1.66 | 1.25 | 1.39 | 12,157,313 | 4,514 | 8,368,102 |
| 01/12/2009 | 2.30 | 1.60 | 1.62 | 14,134,010 | 2,084 | 7,234,099 |
| 01/11/2009 | 2.78 | 1.71 | 1.90 | 9,322,721 | 3,060 | 4,570,124 |
| 01/10/2009 | 3.17 | 2.58 | 2.78 | 25,192,649 | 5,337 | 8,853,230 |
| 01/09/2009 | 2.88 | 1.32 | 2.88 | 13,311,376 | 2,128 | 6,251,375 |
| 02/08/2009 | 1.42 | 0.96 | 1.26 | 307,989 | 359 | 273,373 |
| 01/07/2009 | 1.78 | 1.38 | 1.44 | 3,868,945 | 2,094 | 2,386,195 |