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 |
|---|---|---|---|---|---|---|
| 19/11/2019 | 1.28 | 1.24 | 1.25 | 182,371 | 45 | 143,530 |
| 18/11/2019 | 1.29 | 1.24 | 1.29 | 355,880 | 184 | 282,215 |
| 17/11/2019 | 1.25 | 1.20 | 1.25 | 239,035 | 100 | 194,300 |
| 14/11/2019 | 1.27 | 1.22 | 1.24 | 55,687 | 32 | 44,805 |
| 13/11/2019 | 1.28 | 1.26 | 1.27 | 94,348 | 26 | 74,400 |
| 12/11/2019 | 1.29 | 1.22 | 1.29 | 598,788 | 225 | 481,279 |
| 11/11/2019 | 1.23 | 1.20 | 1.23 | 123,081 | 24 | 101,450 |
| 10/11/2019 | 1.24 | 1.20 | 1.22 | 90,648 | 24 | 74,575 |
| 07/11/2019 | 1.26 | 1.18 | 1.26 | 134,368 | 60 | 111,880 |
| 06/11/2019 | 1.26 | 1.19 | 1.24 | 204,400 | 93 | 167,100 |
| 05/11/2019 | 1.28 | 1.25 | 1.25 | 165,455 | 41 | 130,230 |
| 04/11/2019 | 1.30 | 1.27 | 1.30 | 162,908 | 28 | 126,370 |
| 03/11/2019 | 1.30 | 1.27 | 1.29 | 41,111 | 33 | 31,700 |
| 31/10/2019 | 1.33 | 1.30 | 1.32 | 189,117 | 69 | 143,250 |
| 30/10/2019 | 1.33 | 1.26 | 1.33 | 296,499 | 62 | 230,485 |
| 29/10/2019 | 1.30 | 1.23 | 1.30 | 163,249 | 34 | 129,800 |
| 28/10/2019 | 1.33 | 1.29 | 1.29 | 93,524 | 43 | 70,900 |
| 27/10/2019 | 1.36 | 1.34 | 1.35 | 206,585 | 18 | 153,601 |
| 24/10/2019 | 1.40 | 1.35 | 1.37 | 546,600 | 115 | 398,350 |
| 23/10/2019 | 1.40 | 1.36 | 1.40 | 326,756 | 188 | 236,420 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/06/2017 | 1.37 | 1.32 | 1.34 | 167,331 | 54 | 123,804 |
| 18/06/2017 | 1.43 | 1.31 | 1.38 | 741,836 | 382 | 532,281 |
| 11/06/2017 | 1.39 | 1.24 | 1.36 | 1,165,147 | 700 | 884,915 |
| 04/06/2017 | 1.46 | 1.36 | 1.37 | 1,157,622 | 276 | 827,797 |
| 28/05/2017 | 1.56 | 1.39 | 1.45 | 1,656,030 | 399 | 1,110,439 |
| 21/05/2017 | 1.64 | 1.53 | 1.56 | 1,247,822 | 502 | 787,831 |
| 14/05/2017 | 1.60 | 1.41 | 1.54 | 1,668,205 | 722 | 1,096,247 |
| 07/05/2017 | 1.66 | 1.47 | 1.48 | 1,369,137 | 517 | 859,064 |
| 01/05/2017 | 1.67 | 1.55 | 1.65 | 1,927,519 | 553 | 1,183,639 |
| 23/04/2017 | 1.75 | 1.54 | 1.55 | 1,552,100 | 635 | 948,633 |
| 16/04/2017 | 1.78 | 1.61 | 1.73 | 6,204,379 | 1,279 | 3,633,581 |
| 09/04/2017 | 1.91 | 1.67 | 1.67 | 6,144,291 | 1,791 | 3,419,758 |
| 02/04/2017 | 1.82 | 1.53 | 1.82 | 7,336,978 | 1,482 | 4,388,482 |
| 26/03/2017 | 1.51 | 1.24 | 1.51 | 6,395,032 | 1,386 | 4,527,857 |
| 19/03/2017 | 1.29 | 1.19 | 1.24 | 3,298,841 | 1,410 | 2,643,256 |
| 12/03/2017 | 1.23 | 1.17 | 1.19 | 1,101,455 | 455 | 921,054 |
| 05/03/2017 | 1.21 | 1.16 | 1.20 | 382,843 | 260 | 322,077 |
| 26/02/2017 | 1.29 | 1.16 | 1.18 | 1,978,318 | 654 | 1,610,316 |
| 19/02/2017 | 1.23 | 1.12 | 1.23 | 1,127,092 | 592 | 951,754 |
| 12/02/2017 | 1.17 | 1.13 | 1.15 | 183,731 | 136 | 160,337 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2006 | 4.97 | 3.80 | 3.95 | 172,668,911 | 24,555 | 39,204,741 |
| 02/04/2006 | 3.88 | 2.45 | 3.74 | 77,850,614 | 16,543 | 24,734,265 |
| 01/03/2006 | 4.09 | 2.50 | 2.57 | 54,790,241 | 14,598 | 18,092,446 |
| 01/02/2006 | 6.58 | 4.18 | 4.18 | 51,975,528 | 11,575 | 9,416,269 |
| 02/01/2006 | 7.50 | 5.63 | 6.00 | 73,129,452 | 13,430 | 10,818,829 |