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 |
|---|---|---|---|---|---|---|
| 19/07/2020 | 1.09 | 1.07 | 1.09 | 709,210 | 93 | 662,450 |
| 16/07/2020 | 1.09 | 1.06 | 1.09 | 287,728 | 74 | 269,000 |
| 15/07/2020 | 1.09 | 1.06 | 1.07 | 186,079 | 34 | 173,525 |
| 14/07/2020 | 1.09 | 1.06 | 1.09 | 306,475 | 90 | 288,180 |
| 12/07/2020 | 1.08 | 1.07 | 1.08 | 208,973 | 31 | 195,300 |
| 09/07/2020 | 1.08 | 1.06 | 1.08 | 181,817 | 62 | 170,200 |
| 08/07/2020 | 1.09 | 1.07 | 1.09 | 108,235 | 23 | 100,455 |
| 07/07/2020 | 1.10 | 1.06 | 1.10 | 607,462 | 77 | 566,821 |
| 06/07/2020 | 1.09 | 1.07 | 1.09 | 202,602 | 29 | 188,520 |
| 05/07/2020 | 1.09 | 1.08 | 1.09 | 234,697 | 21 | 217,310 |
| 01/07/2020 | 1.10 | 1.08 | 1.10 | 203,656 | 27 | 188,352 |
| 30/06/2020 | 1.10 | 1.06 | 1.10 | 208,093 | 67 | 193,250 |
| 29/06/2020 | 1.07 | 1.05 | 1.07 | 511,668 | 49 | 483,844 |
| 28/06/2020 | 1.08 | 1.05 | 1.08 | 506,077 | 35 | 477,355 |
| 25/06/2020 | 1.08 | 1.07 | 1.08 | 134,084 | 13 | 125,300 |
| 24/06/2020 | 1.09 | 1.06 | 1.09 | 79,251 | 28 | 74,001 |
| 23/06/2020 | 1.09 | 1.08 | 1.09 | 1,420,016 | 56 | 1,311,067 |
| 22/06/2020 | 1.09 | 1.08 | 1.09 | 1,166,961 | 81 | 1,072,210 |
| 21/06/2020 | 1.10 | 1.07 | 1.10 | 1,018,674 | 73 | 939,552 |
| 18/06/2020 | 1.10 | 1.08 | 1.10 | 661,571 | 81 | 608,135 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/05/2018 | 1.20 | 1.16 | 1.19 | 694,388 | 237 | 589,945 |
| 29/04/2018 | 1.21 | 1.17 | 1.19 | 370,851 | 167 | 311,518 |
| 22/04/2018 | 1.22 | 1.15 | 1.21 | 1,188,733 | 539 | 1,003,010 |
| 15/04/2018 | 1.20 | 1.16 | 1.18 | 407,260 | 227 | 345,915 |
| 08/04/2018 | 1.22 | 1.16 | 1.19 | 651,299 | 426 | 547,001 |
| 01/04/2018 | 1.22 | 1.17 | 1.20 | 553,488 | 343 | 462,888 |
| 25/03/2018 | 1.29 | 1.18 | 1.19 | 2,509,598 | 1,118 | 2,021,238 |
| 18/03/2018 | 1.28 | 1.20 | 1.27 | 1,752,906 | 725 | 1,405,664 |
| 11/03/2018 | 1.24 | 1.19 | 1.21 | 2,061,784 | 455 | 1,694,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2009 | 1.69 | 1.42 | 1.50 | 5,044,701 | 2,041 | 3,254,379 |
| 03/05/2009 | 1.57 | 1.15 | 1.45 | 6,886,884 | 2,636 | 4,914,290 |
| 01/04/2009 | 1.57 | 1.09 | 1.28 | 12,177,943 | 4,069 | 9,213,117 |