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 |
|---|---|---|---|---|---|---|
| 17/12/2019 | 1.23 | 1.19 | 1.21 | 298,734 | 54 | 246,400 |
| 16/12/2019 | 1.23 | 1.21 | 1.23 | 528,023 | 96 | 432,836 |
| 15/12/2019 | 1.23 | 1.21 | 1.22 | 51,577 | 24 | 42,212 |
| 12/12/2019 | 1.24 | 1.21 | 1.24 | 233,509 | 79 | 190,450 |
| 11/12/2019 | 1.24 | 1.21 | 1.23 | 189,833 | 51 | 155,440 |
| 10/12/2019 | 1.24 | 1.21 | 1.24 | 303,514 | 93 | 247,850 |
| 09/12/2019 | 1.26 | 1.21 | 1.23 | 570,080 | 65 | 457,097 |
| 08/12/2019 | 1.26 | 1.24 | 1.26 | 475,816 | 64 | 383,390 |
| 05/12/2019 | 1.26 | 1.23 | 1.26 | 276,512 | 84 | 220,900 |
| 04/12/2019 | 1.29 | 1.25 | 1.26 | 297,360 | 116 | 234,110 |
| 03/12/2019 | 1.30 | 1.27 | 1.27 | 66,699 | 23 | 51,938 |
| 02/12/2019 | 1.31 | 1.28 | 1.30 | 339,128 | 115 | 260,635 |
| 01/12/2019 | 1.30 | 1.24 | 1.30 | 458,510 | 160 | 362,204 |
| 28/11/2019 | 1.27 | 1.24 | 1.26 | 262,352 | 78 | 208,850 |
| 27/11/2019 | 1.27 | 1.25 | 1.27 | 355,522 | 89 | 283,194 |
| 26/11/2019 | 1.27 | 1.22 | 1.27 | 204,882 | 55 | 164,415 |
| 25/11/2019 | 1.30 | 1.25 | 1.27 | 332,514 | 137 | 258,920 |
| 24/11/2019 | 1.29 | 1.22 | 1.29 | 722,594 | 328 | 573,823 |
| 21/11/2019 | 1.24 | 1.21 | 1.24 | 222,550 | 66 | 180,550 |
| 20/11/2019 | 1.25 | 1.22 | 1.23 | 161,985 | 35 | 130,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/11/2017 | 1.37 | 1.25 | 1.27 | 846,006 | 385 | 641,270 |
| 05/11/2017 | 1.42 | 1.29 | 1.37 | 3,384,190 | 1,118 | 2,502,900 |
| 29/10/2017 | 1.29 | 1.14 | 1.29 | 2,172,720 | 959 | 1,803,878 |
| 22/10/2017 | 1.19 | 1.13 | 1.16 | 1,794,737 | 686 | 1,544,635 |
| 15/10/2017 | 1.18 | 1.13 | 1.15 | 1,354,172 | 569 | 1,171,226 |
| 08/10/2017 | 1.24 | 1.16 | 1.19 | 1,669,468 | 642 | 1,395,885 |
| 01/10/2017 | 1.24 | 1.16 | 1.22 | 814,116 | 479 | 681,229 |
| 24/09/2017 | 1.19 | 1.16 | 1.17 | 1,070,435 | 365 | 914,514 |
| 17/09/2017 | 1.22 | 1.18 | 1.19 | 617,552 | 337 | 514,256 |
| 10/09/2017 | 1.25 | 1.19 | 1.22 | 777,247 | 439 | 634,181 |
| 05/09/2017 | 1.26 | 1.20 | 1.23 | 288,312 | 91 | 234,697 |
| 27/08/2017 | 1.26 | 1.21 | 1.24 | 1,121,156 | 279 | 904,692 |
| 20/08/2017 | 1.29 | 1.23 | 1.25 | 885,200 | 347 | 701,446 |
| 13/08/2017 | 1.33 | 1.27 | 1.28 | 450,500 | 279 | 344,560 |
| 06/08/2017 | 1.36 | 1.28 | 1.30 | 711,806 | 383 | 538,064 |
| 30/07/2017 | 1.47 | 1.34 | 1.37 | 2,328,949 | 915 | 1,672,929 |
| 23/07/2017 | 1.45 | 1.36 | 1.45 | 2,924,503 | 1,213 | 2,095,403 |
| 16/07/2017 | 1.43 | 1.32 | 1.40 | 1,541,082 | 624 | 1,114,010 |
| 09/07/2017 | 1.41 | 1.31 | 1.35 | 1,183,022 | 480 | 871,355 |
| 02/07/2017 | 1.39 | 1.32 | 1.37 | 684,118 | 225 | 505,509 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/11/2008 | 1.19 | 0.66 | 0.69 | 9,148,512 | 4,330 | 9,148,389 |
| 05/10/2008 | 1.61 | 1.03 | 1.13 | 21,098,322 | 6,004 | 15,498,054 |
| 01/09/2008 | 1.60 | 1.35 | 1.56 | 27,690,092 | 7,714 | 18,366,889 |
| 03/08/2008 | 1.46 | 1.28 | 1.43 | 6,830,475 | 3,229 | 4,901,243 |
| 01/07/2008 | 1.57 | 1.38 | 1.41 | 10,236,896 | 4,746 | 6,989,289 |
| 01/06/2008 | 1.79 | 1.41 | 1.52 | 34,968,581 | 9,749 | 21,127,320 |
| 04/05/2008 | 1.95 | 1.52 | 1.69 | 66,564,918 | 14,356 | 37,982,880 |
| 01/04/2008 | 1.58 | 1.24 | 1.45 | 22,132,953 | 8,366 | 15,740,310 |
| 02/03/2008 | 1.53 | 1.21 | 1.26 | 14,020,498 | 6,905 | 10,339,868 |
| 02/02/2008 | 1.56 | 1.37 | 1.54 | 16,667,899 | 6,229 | 11,296,464 |
| 02/01/2008 | 1.72 | 1.44 | 1.50 | 12,603,790 | 5,018 | 7,884,711 |
| 02/12/2007 | 1.82 | 1.51 | 1.55 | 11,135,648 | 4,292 | 6,558,332 |
| 01/11/2007 | 1.95 | 1.76 | 1.78 | 41,004,903 | 10,787 | 22,155,753 |
| 01/10/2007 | 1.96 | 1.42 | 1.80 | 50,380,755 | 13,887 | 28,946,739 |
| 02/09/2007 | 1.56 | 1.40 | 1.43 | 18,399,306 | 6,870 | 12,335,286 |
| 01/08/2007 | 1.72 | 1.38 | 1.47 | 11,328,833 | 6,351 | 7,518,130 |
| 01/07/2007 | 2.20 | 1.65 | 1.70 | 21,673,175 | 7,794 | 11,467,777 |
| 01/08/2006 | 2.82 | 2.08 | 2.60 | 58,269,057 | 13,642 | 23,128,160 |
| 02/07/2006 | 2.73 | 2.03 | 2.27 | 36,498,344 | 13,030 | 15,851,355 |
| 01/06/2006 | 3.99 | 2.57 | 2.70 | 44,268,515 | 11,112 | 13,192,674 |