UNION INVESTMENT CORPORATION Historical
Performance Indicators 20/01/2021
MarketSecond
High Price1.16
Last Closing1.14
No. of Transactions70
SectorDiversified Financial Services
Low Price1.13
Opening Price1.14
No. of Shares408,250
Div0.00
Change0.02
Closing Price1.16
Average Price1.15
P/EN
Value Traded469,302
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2020 | 1.16 | 1.15 | 1.16 | 441,407 | 61 | 380,850 |
| 05/03/2020 | 1.17 | 1.16 | 1.17 | 375,101 | 44 | 322,850 |
| 04/03/2020 | 1.18 | 1.16 | 1.18 | 411,252 | 68 | 353,897 |
| 03/03/2020 | 1.17 | 1.14 | 1.17 | 578,800 | 88 | 502,675 |
| 02/03/2020 | 1.17 | 1.15 | 1.17 | 757,379 | 100 | 652,907 |
| 01/03/2020 | 1.17 | 1.16 | 1.16 | 880,405 | 92 | 758,926 |
| 27/02/2020 | 1.19 | 1.16 | 1.17 | 587,917 | 63 | 501,667 |
| 26/02/2020 | 1.19 | 1.17 | 1.19 | 503,161 | 55 | 426,412 |
| 25/02/2020 | 1.19 | 1.17 | 1.19 | 698,523 | 58 | 591,900 |
| 24/02/2020 | 1.20 | 1.17 | 1.19 | 661,523 | 67 | 556,605 |
| 23/02/2020 | 1.20 | 1.19 | 1.20 | 597,440 | 38 | 502,050 |
| 20/02/2020 | 1.20 | 1.19 | 1.19 | 349,753 | 18 | 293,910 |
| 19/02/2020 | 1.21 | 1.18 | 1.20 | 116,106 | 8 | 97,553 |
| 18/02/2020 | 1.22 | 1.20 | 1.21 | 554,120 | 71 | 458,500 |
| 17/02/2020 | 1.21 | 1.17 | 1.21 | 482,080 | 66 | 407,700 |
| 16/02/2020 | 1.20 | 1.18 | 1.20 | 412,862 | 36 | 347,100 |
| 13/02/2020 | 1.19 | 1.18 | 1.19 | 216,278 | 28 | 181,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 23/07/2017 | 1.45 | 1.36 | 1.45 | 2,924,503 | 1,213 | 2,095,403 |
| 16/07/2017 | 1.43 | 1.32 | 1.40 | 1,541,082 | 624 | 1,114,010 |
| 09/07/2017 | 1.41 | 1.31 | 1.35 | 1,183,022 | 480 | 871,355 |
| 02/07/2017 | 1.39 | 1.32 | 1.37 | 684,118 | 225 | 505,509 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |