Menu

UNIVERSAL CHEMICAL INDUSTRIES Historical

Loading data
Performance Indicators 09/06/2016
Market
High Price0.64
Last Closing0.67
No. of Transactions2
SectorChemical Industries
Low Price0.64
Opening Price0.64
No. of Shares200
Div0.00
Change-0.03
Closing Price0.64
Average Price0.64
P/EN
Value Traded128

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/12/2015 0.53 0.52 0.53 288 2 550
15/12/2015 0.52 0.52 0.52 182 5 350
14/12/2015 0.50 0.46 0.50 1,276 16 2,679
09/12/2015 0.48 0.48 0.48 2 1 4
08/12/2015 0.48 0.46 0.48 535 4 1,150
06/12/2015 0.46 0.46 0.46 115 1 250
02/12/2015 0.46 0.42 0.45 4,599 32 10,394
01/12/2015 0.44 0.44 0.44 110 1 250
29/11/2015 0.42 0.42 0.42 210 3 500
26/11/2015 0.40 0.40 0.40 100 4 250
25/11/2015 0.39 0.39 0.39 975 5 2,500
24/11/2015 0.38 0.37 0.38 457 3 1,209
23/11/2015 0.37 0.37 0.37 441 2 1,191
22/11/2015 0.38 0.38 0.38 570 3 1,500
18/11/2015 0.40 0.40 0.40 200 1 500
12/11/2015 0.42 0.42 0.42 84 1 200
09/11/2015 0.44 0.44 0.44 132 1 300
08/11/2015 0.44 0.44 0.44 66 2 150
04/11/2015 0.46 0.46 0.46 743 8 1,615
02/11/2015 0.48 0.48 0.48 120 1 250
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/09/2015 0.55 0.53 0.55 326 3 600
30/08/2015 0.53 0.53 0.53 424 4 800
23/08/2015 0.53 0.51 0.52 2,726 19 5,205
16/08/2015 0.54 0.50 0.54 706 8 1,354
09/08/2015 0.57 0.51 0.51 771 12 1,450
02/08/2015 0.60 0.55 0.57 5,890 46 10,302
26/07/2015 0.57 0.55 0.55 529 11 954
21/07/2015 0.57 0.57 0.57 57 1 100
12/07/2015 0.74 0.59 0.59 3,381 17 4,937
05/07/2015 0.75 0.72 0.72 1,915 7 2,600
28/06/2015 0.74 0.74 0.74 296 1 400
21/06/2015 0.75 0.72 0.72 127 2 172
14/06/2015 0.86 0.78 0.78 650 10 800
07/06/2015 0.90 0.82 0.86 1,107 14 1,300
31/05/2015 0.83 0.80 0.83 873 12 1,075
24/05/2015 0.80 0.80 0.80 640 12 800
17/05/2015 0.81 0.77 0.77 204 3 252
10/05/2015 0.93 0.85 0.85 773 10 887
03/05/2015 0.97 0.93 0.93 66 2 70
19/04/2015 1.07 1.02 1.02 1,066 5 1,020
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2014 0.55 0.54 0.54 85 2 155
01/06/2014 0.55 0.55 0.55 22 1 40
04/05/2014 0.60 0.56 0.56 4,398 17 7,358
01/04/2014 0.72 0.60 0.60 943 14 1,469
02/03/2014 0.76 0.75 0.75 529 3 700
02/02/2014 0.78 0.72 0.78 596 5 805
02/01/2014 0.69 0.57 0.69 4,305 32 7,117
03/11/2013 0.57 0.57 0.57 30 1 53
01/10/2013 0.57 0.57 0.57 131 2 229
01/09/2013 0.60 0.57 0.58 47,632 9 80,736
01/08/2013 0.57 0.57 0.57 30 1 53
02/06/2013 0.61 0.56 0.57 1,637 10 2,834
01/04/2013 0.80 0.64 0.64 1,700 27 2,370
03/03/2013 0.92 0.79 0.79 524 12 589
02/12/2012 0.95 0.95 0.95 95 2 100
01/11/2012 0.95 0.95 0.95 48 1 50
01/10/2012 1.00 1.00 1.00 50 1 50
02/09/2012 1.05 0.86 1.05 3,015 27 3,385
01/08/2012 0.99 0.93 0.98 1,573 32 1,636
01/07/2012 1.05 0.95 0.95 1,449 28 1,457
Download Table