UNION INVESTMENT CORPORATION Historical
Performance Indicators 21/10/2021
MarketSecond
High Price1.12
Last Closing1.12
No. of Transactions22
SectorDiversified Financial Services
Low Price1.09
Opening Price1.10
No. of Shares74,050
Div0.00
Change0.00
Closing Price1.12
Average Price1.10
P/EN
Value Traded81,466
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2021 | 1.36 | 1.32 | 1.36 | 351,363 | 63 | 261,805 |
| 14/03/2021 | 1.38 | 1.34 | 1.35 | 131,418 | 38 | 96,005 |
| 11/03/2021 | 1.39 | 1.36 | 1.38 | 503,326 | 49 | 365,870 |
| 10/03/2021 | 1.40 | 1.35 | 1.40 | 168,962 | 107 | 122,550 |
| 09/03/2021 | 1.40 | 1.35 | 1.35 | 18,358 | 15 | 13,550 |
| 08/03/2021 | 1.42 | 1.37 | 1.42 | 206,647 | 108 | 148,495 |
| 07/03/2021 | 1.44 | 1.36 | 1.36 | 968,805 | 277 | 691,427 |
| 03/02/2021 | 1.14 | 1.12 | 1.14 | 205,564 | 85 | 182,438 |
| 02/02/2021 | 1.14 | 1.12 | 1.14 | 68,175 | 28 | 60,344 |
| 01/02/2021 | 1.14 | 1.12 | 1.13 | 299,781 | 42 | 265,381 |
| 31/01/2021 | 1.14 | 1.13 | 1.14 | 94,232 | 23 | 83,391 |
| 28/01/2021 | 1.14 | 1.13 | 1.14 | 147,166 | 31 | 129,095 |
| 27/01/2021 | 1.15 | 1.14 | 1.15 | 16,990 | 13 | 14,800 |
| 26/01/2021 | 1.16 | 1.14 | 1.16 | 38,592 | 24 | 33,560 |
| 25/01/2021 | 1.16 | 1.15 | 1.16 | 157,064 | 38 | 136,451 |
| 24/01/2021 | 1.17 | 1.14 | 1.17 | 842,998 | 89 | 736,151 |
| 21/01/2021 | 1.15 | 1.13 | 1.15 | 91,079 | 22 | 79,897 |
| 20/01/2021 | 1.16 | 1.13 | 1.16 | 469,302 | 70 | 408,250 |
| 19/01/2021 | 1.14 | 1.13 | 1.14 | 106,492 | 22 | 94,200 |
| 18/01/2021 | 1.16 | 1.14 | 1.15 | 480,270 | 53 | 420,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/02/2019 | 1.22 | 1.17 | 1.19 | 1,435,155 | 192 | 1,199,650 |
| 17/02/2019 | 1.21 | 1.17 | 1.19 | 521,888 | 123 | 438,507 |
| 10/02/2019 | 1.26 | 1.18 | 1.20 | 194,919 | 131 | 160,950 |
| 03/02/2019 | 1.35 | 1.25 | 1.27 | 653,353 | 155 | 499,782 |
| 27/01/2019 | 1.36 | 1.23 | 1.34 | 1,143,260 | 334 | 878,659 |
| 20/01/2019 | 1.33 | 1.24 | 1.30 | 1,920,400 | 444 | 1,481,907 |
| 13/01/2019 | 1.27 | 1.16 | 1.27 | 2,181,634 | 294 | 1,758,716 |
| 06/01/2019 | 1.26 | 1.16 | 1.18 | 421,880 | 253 | 341,151 |
| 30/12/2018 | 1.20 | 1.05 | 1.20 | 1,204,550 | 244 | 1,082,541 |
| 23/12/2018 | 1.10 | 1.06 | 1.10 | 786,424 | 84 | 729,175 |
| 16/12/2018 | 1.11 | 1.05 | 1.10 | 708,837 | 158 | 650,970 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |