UNION INVESTMENT CORPORATION Historical
Performance Indicators 24/09/2020
MarketSecond
High Price1.16
Last Closing1.15
No. of Transactions71
SectorDiversified Financial Services
Low Price1.12
Opening Price1.14
No. of Shares541,931
Div0.00
Change0.01
Closing Price1.16
Average Price1.14
P/EN
Value Traded616,998
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/01/2020 | 1.18 | 1.17 | 1.18 | 202,100 | 36 | 172,725 |
| 15/01/2020 | 1.19 | 1.16 | 1.19 | 436,791 | 149 | 374,025 |
| 14/01/2020 | 1.18 | 1.16 | 1.18 | 307,599 | 88 | 262,451 |
| 13/01/2020 | 1.20 | 1.17 | 1.19 | 352,809 | 96 | 298,500 |
| 12/01/2020 | 1.20 | 1.17 | 1.18 | 274,100 | 45 | 232,136 |
| 09/01/2020 | 1.20 | 1.18 | 1.19 | 171,509 | 26 | 144,200 |
| 08/01/2020 | 1.20 | 1.17 | 1.20 | 350,918 | 71 | 297,510 |
| 07/01/2020 | 1.22 | 1.19 | 1.21 | 81,462 | 26 | 67,600 |
| 06/01/2020 | 1.22 | 1.19 | 1.22 | 328,486 | 86 | 272,100 |
| 05/01/2020 | 1.20 | 1.20 | 1.20 | 61,920 | 15 | 51,600 |
| 02/01/2020 | 1.23 | 1.19 | 1.23 | 615,802 | 126 | 514,300 |
| 31/12/2019 | 1.19 | 1.17 | 1.19 | 902,916 | 86 | 769,520 |
| 30/12/2019 | 1.19 | 1.17 | 1.19 | 408,347 | 49 | 344,591 |
| 29/12/2019 | 1.20 | 1.17 | 1.20 | 1,001,214 | 112 | 843,977 |
| 26/12/2019 | 1.20 | 1.16 | 1.20 | 220,066 | 84 | 186,590 |
| 24/12/2019 | 1.20 | 1.18 | 1.20 | 980,391 | 43 | 819,213 |
| 23/12/2019 | 1.22 | 1.19 | 1.21 | 1,031,478 | 44 | 864,610 |
| 22/12/2019 | 1.22 | 1.19 | 1.22 | 52,945 | 23 | 43,901 |
| 19/12/2019 | 1.23 | 1.20 | 1.22 | 411,849 | 48 | 337,733 |
| 18/12/2019 | 1.25 | 1.20 | 1.23 | 276,381 | 110 | 225,250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/03/2018 | 1.23 | 1.18 | 1.21 | 1,725,407 | 352 | 1,429,887 |
| 25/02/2018 | 1.21 | 1.15 | 1.20 | 961,051 | 420 | 816,203 |
| 18/02/2018 | 1.20 | 1.16 | 1.20 | 432,021 | 189 | 365,393 |
| 11/02/2018 | 1.19 | 1.15 | 1.18 | 1,002,316 | 232 | 857,452 |
| 04/02/2018 | 1.18 | 1.15 | 1.17 | 696,179 | 234 | 596,892 |
| 28/01/2018 | 1.20 | 1.16 | 1.18 | 725,766 | 318 | 614,832 |
| 21/01/2018 | 1.28 | 1.18 | 1.20 | 1,128,056 | 402 | 922,370 |
| 14/01/2018 | 1.27 | 1.14 | 1.26 | 2,098,379 | 687 | 1,733,789 |
| 07/01/2018 | 1.18 | 1.14 | 1.16 | 991,478 | 349 | 857,399 |
| 31/12/2017 | 1.21 | 1.15 | 1.17 | 1,136,087 | 433 | 966,924 |
| 24/12/2017 | 1.20 | 1.15 | 1.20 | 2,237,307 | 595 | 1,900,634 |
| 17/12/2017 | 1.20 | 1.17 | 1.17 | 1,679,247 | 579 | 1,419,772 |
| 10/12/2017 | 1.23 | 1.17 | 1.20 | 1,882,552 | 726 | 1,578,627 |
| 03/12/2017 | 1.29 | 1.15 | 1.19 | 1,370,384 | 640 | 1,132,281 |
| 26/11/2017 | 1.33 | 1.22 | 1.23 | 2,504,456 | 554 | 1,939,729 |
| 19/11/2017 | 1.38 | 1.25 | 1.28 | 1,105,172 | 468 | 833,553 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2009 | 1.17 | 0.91 | 1.10 | 7,681,587 | 3,181 | 7,375,832 |
| 01/02/2009 | 1.20 | 0.68 | 1.05 | 14,592,332 | 3,285 | 15,471,546 |
| 04/01/2009 | 0.78 | 0.66 | 0.69 | 3,131,288 | 2,274 | 4,305,961 |
| 01/12/2008 | 0.78 | 0.57 | 0.65 | 4,895,432 | 3,387 | 7,379,359 |