UNION INVESTMENT CORPORATION Historical
Performance Indicators 07/04/2021
MarketSecond
High Price1.35
Last Closing1.35
No. of Transactions23
SectorDiversified Financial Services
Low Price1.32
Opening Price1.32
No. of Shares26,300
Div0.00
Change0.00
Closing Price1.35
Average Price1.33
P/EN
Value Traded34,983
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/07/2020 | 1.08 | 1.07 | 1.08 | 208,973 | 31 | 195,300 |
| 09/07/2020 | 1.08 | 1.06 | 1.08 | 181,817 | 62 | 170,200 |
| 08/07/2020 | 1.09 | 1.07 | 1.09 | 108,235 | 23 | 100,455 |
| 07/07/2020 | 1.10 | 1.06 | 1.10 | 607,462 | 77 | 566,821 |
| 06/07/2020 | 1.09 | 1.07 | 1.09 | 202,602 | 29 | 188,520 |
| 05/07/2020 | 1.09 | 1.08 | 1.09 | 234,697 | 21 | 217,310 |
| 01/07/2020 | 1.10 | 1.08 | 1.10 | 203,656 | 27 | 188,352 |
| 30/06/2020 | 1.10 | 1.06 | 1.10 | 208,093 | 67 | 193,250 |
| 29/06/2020 | 1.07 | 1.05 | 1.07 | 511,668 | 49 | 483,844 |
| 28/06/2020 | 1.08 | 1.05 | 1.08 | 506,077 | 35 | 477,355 |
| 25/06/2020 | 1.08 | 1.07 | 1.08 | 134,084 | 13 | 125,300 |
| 24/06/2020 | 1.09 | 1.06 | 1.09 | 79,251 | 28 | 74,001 |
| 23/06/2020 | 1.09 | 1.08 | 1.09 | 1,420,016 | 56 | 1,311,067 |
| 22/06/2020 | 1.09 | 1.08 | 1.09 | 1,166,961 | 81 | 1,072,210 |
| 21/06/2020 | 1.10 | 1.07 | 1.10 | 1,018,674 | 73 | 939,552 |
| 18/06/2020 | 1.10 | 1.08 | 1.10 | 661,571 | 81 | 608,135 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |