UNION INVESTMENT CORPORATION Historical
Performance Indicators 31/03/2022
MarketSecond
High Price0.71
Last Closing0.74
No. of Transactions4
SectorDiversified Financial Services
Low Price0.71
Opening Price0.71
No. of Shares1,700
Div0.00
Change-0.03
Closing Price0.71
Average Price0.71
P/EN
Value Traded1,207
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2021 | 1.11 | 1.07 | 1.10 | 333,506 | 70 | 308,037 |
| 31/08/2021 | 1.09 | 1.03 | 1.09 | 201,017 | 68 | 193,194 |
| 30/08/2021 | 1.05 | 1.04 | 1.05 | 156,443 | 37 | 149,810 |
| 29/08/2021 | 1.06 | 1.02 | 1.05 | 242,779 | 44 | 233,380 |
| 26/08/2021 | 1.05 | 1.03 | 1.05 | 66,907 | 66 | 64,425 |
| 25/08/2021 | 1.08 | 1.04 | 1.07 | 193,428 | 95 | 181,767 |
| 24/08/2021 | 1.08 | 1.05 | 1.07 | 228,291 | 84 | 214,963 |
| 23/08/2021 | 1.09 | 1.05 | 1.07 | 102,236 | 100 | 95,083 |
| 22/08/2021 | 1.06 | 1.05 | 1.06 | 52,501 | 2 | 50,000 |
| 19/08/2021 | 1.08 | 1.04 | 1.06 | 39,981 | 30 | 38,325 |
| 18/08/2021 | 1.09 | 1.05 | 1.09 | 74,197 | 73 | 69,284 |
| 17/08/2021 | 1.10 | 1.07 | 1.09 | 123,103 | 67 | 113,710 |
| 16/08/2021 | 1.06 | 1.02 | 1.06 | 170,532 | 101 | 162,130 |
| 15/08/2021 | 1.01 | 0.93 | 1.01 | 1,578,559 | 403 | 1,664,255 |
| 12/08/2021 | 0.97 | 0.97 | 0.97 | 3,880 | 2 | 4,000 |
| 11/08/2021 | 1.02 | 1.02 | 1.02 | 214,762 | 8 | 210,551 |
| 09/08/2021 | 1.07 | 1.07 | 1.07 | 18,217 | 11 | 17,025 |
| 05/08/2021 | 1.16 | 1.12 | 1.12 | 128,302 | 32 | 112,843 |
| 04/08/2021 | 1.17 | 1.14 | 1.17 | 124,538 | 13 | 107,400 |
| 03/08/2021 | 1.20 | 1.14 | 1.19 | 169,496 | 72 | 144,846 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/03/2019 | 1.19 | 1.15 | 1.17 | 213,825 | 93 | 183,360 |
| 10/03/2019 | 1.20 | 1.16 | 1.16 | 2,408,154 | 214 | 2,027,354 |
| 03/03/2019 | 1.22 | 1.18 | 1.21 | 887,672 | 156 | 744,502 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/11/2008 | 1.19 | 0.66 | 0.69 | 9,148,512 | 4,330 | 9,148,389 |