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 |
|---|---|---|---|---|---|---|
| 17/06/2020 | 1.11 | 1.08 | 1.11 | 209,979 | 54 | 193,553 |
| 16/06/2020 | 1.11 | 1.10 | 1.10 | 421,668 | 42 | 383,233 |
| 15/06/2020 | 1.11 | 1.10 | 1.11 | 278,080 | 24 | 252,500 |
| 14/06/2020 | 1.12 | 1.09 | 1.12 | 310,300 | 35 | 279,926 |
| 11/06/2020 | 1.12 | 1.11 | 1.12 | 285,685 | 40 | 257,150 |
| 10/06/2020 | 1.12 | 1.08 | 1.12 | 369,708 | 31 | 332,717 |
| 09/06/2020 | 1.15 | 1.11 | 1.12 | 355,615 | 36 | 313,950 |
| 08/06/2020 | 1.15 | 1.12 | 1.15 | 757,278 | 163 | 671,061 |
| 07/06/2020 | 1.14 | 1.09 | 1.14 | 790,037 | 150 | 706,573 |
| 04/06/2020 | 1.11 | 1.06 | 1.11 | 851,621 | 111 | 784,159 |
| 03/06/2020 | 1.08 | 1.04 | 1.07 | 328,649 | 82 | 311,241 |
| 02/06/2020 | 1.11 | 1.08 | 1.09 | 230,939 | 59 | 210,310 |
| 01/06/2020 | 1.09 | 1.06 | 1.09 | 396,526 | 147 | 370,634 |
| 17/05/2020 | 1.11 | 1.09 | 1.09 | 138,354 | 28 | 126,870 |
| 16/03/2020 | 1.11 | 1.07 | 1.11 | 317,185 | 51 | 295,500 |
| 15/03/2020 | 1.09 | 1.09 | 1.09 | 1,090 | 2 | 1,000 |
| 12/03/2020 | 1.14 | 1.10 | 1.14 | 324,521 | 48 | 290,378 |
| 11/03/2020 | 1.16 | 1.14 | 1.15 | 331,600 | 51 | 287,830 |
| 10/03/2020 | 1.17 | 1.14 | 1.17 | 670,517 | 70 | 581,779 |
| 09/03/2020 | 1.17 | 1.14 | 1.17 | 486,840 | 86 | 424,070 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |