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 |
|---|---|---|---|---|---|---|
| 25/08/2020 | 1.11 | 1.10 | 1.11 | 409,881 | 48 | 372,600 |
| 24/08/2020 | 1.12 | 1.09 | 1.12 | 766,526 | 265 | 692,219 |
| 23/08/2020 | 1.09 | 1.05 | 1.09 | 482,600 | 84 | 455,100 |
| 19/08/2020 | 1.07 | 1.05 | 1.07 | 474,223 | 77 | 447,380 |
| 18/08/2020 | 1.08 | 1.06 | 1.07 | 516,421 | 39 | 482,650 |
| 17/08/2020 | 1.08 | 1.07 | 1.08 | 503,594 | 37 | 470,310 |
| 16/08/2020 | 1.09 | 1.07 | 1.09 | 1,435,895 | 47 | 1,339,500 |
| 13/08/2020 | 1.10 | 1.07 | 1.10 | 1,630,314 | 56 | 1,523,170 |
| 12/08/2020 | 1.09 | 1.06 | 1.09 | 1,383,542 | 71 | 1,298,359 |
| 11/08/2020 | 1.08 | 1.07 | 1.08 | 1,806,707 | 136 | 1,686,343 |
| 09/08/2020 | 1.12 | 1.12 | 1.12 | 1,882,328 | 28 | 1,680,650 |
| 06/08/2020 | 1.18 | 1.14 | 1.17 | 255,805 | 48 | 221,100 |
| 05/08/2020 | 1.19 | 1.18 | 1.19 | 101,720 | 11 | 86,200 |
| 04/08/2020 | 1.22 | 1.17 | 1.19 | 718,887 | 112 | 604,650 |
| 29/07/2020 | 1.21 | 1.17 | 1.19 | 495,170 | 62 | 415,900 |
| 28/07/2020 | 1.22 | 1.18 | 1.20 | 919,307 | 171 | 768,700 |
| 27/07/2020 | 1.20 | 1.18 | 1.20 | 348,730 | 68 | 292,771 |
| 26/07/2020 | 1.20 | 1.15 | 1.20 | 899,728 | 174 | 764,735 |
| 23/07/2020 | 1.19 | 1.16 | 1.18 | 718,317 | 187 | 613,440 |
| 22/07/2020 | 1.17 | 1.14 | 1.17 | 537,159 | 138 | 465,281 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |