INTERNATIONAL BROKERAGE & FINANCIAL MARKETS Historical

Performance Indicators 21/01/2021
MarketSecond
High Price0.72
Last Closing0.70
No. of Transactions67
SectorDiversified Financial Services
Low Price0.70
Opening Price0.70
No. of Shares158,284
Div0.00
Change0.02
Closing Price0.72
Average Price0.71
P/EN
Value Traded111,897
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/01/2021 | 0.72 | 0.70 | 0.72 | 111,897 | 67 | 158,284 |
20/01/2021 | 0.71 | 0.68 | 0.70 | 140,889 | 98 | 204,216 |
19/01/2021 | 0.68 | 0.67 | 0.68 | 40,274 | 42 | 59,754 |
18/01/2021 | 0.67 | 0.65 | 0.66 | 90,892 | 84 | 138,029 |
17/01/2021 | 0.65 | 0.63 | 0.65 | 370,408 | 125 | 581,459 |
14/01/2021 | 0.62 | 0.58 | 0.62 | 127,281 | 70 | 214,495 |
13/01/2021 | 0.61 | 0.60 | 0.60 | 31,486 | 37 | 52,476 |
12/01/2021 | 0.60 | 0.58 | 0.60 | 104,388 | 126 | 176,508 |
11/01/2021 | 0.58 | 0.56 | 0.58 | 262,122 | 94 | 464,450 |
10/01/2021 | 0.56 | 0.54 | 0.56 | 197,456 | 124 | 358,962 |
07/01/2021 | 0.54 | 0.51 | 0.54 | 241,752 | 127 | 464,462 |
06/01/2021 | 0.52 | 0.50 | 0.52 | 42,849 | 49 | 84,400 |
05/01/2021 | 0.52 | 0.51 | 0.52 | 32,320 | 42 | 63,042 |
04/01/2021 | 0.51 | 0.49 | 0.51 | 26,245 | 42 | 52,412 |
03/01/2021 | 0.50 | 0.48 | 0.50 | 32,111 | 45 | 65,646 |
31/12/2020 | 0.48 | 0.47 | 0.48 | 25,247 | 22 | 53,665 |
30/12/2020 | 0.48 | 0.47 | 0.48 | 22,601 | 23 | 47,200 |
29/12/2020 | 0.48 | 0.47 | 0.48 | 112,406 | 64 | 239,155 |
28/12/2020 | 0.48 | 0.47 | 0.48 | 13,793 | 30 | 29,340 |
27/12/2020 | 0.48 | 0.45 | 0.48 | 87,421 | 80 | 188,188 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/01/2021 | 0.72 | 0.63 | 0.72 | 754,361 | 416 | 1,141,742 |
10/01/2021 | 0.62 | 0.54 | 0.62 | 722,733 | 451 | 1,266,891 |
03/01/2021 | 0.54 | 0.48 | 0.54 | 375,276 | 305 | 729,962 |
27/12/2020 | 0.48 | 0.45 | 0.48 | 261,467 | 219 | 557,548 |
20/12/2020 | 0.46 | 0.40 | 0.46 | 255,135 | 219 | 603,606 |
13/12/2020 | 0.41 | 0.39 | 0.41 | 61,165 | 89 | 153,300 |
06/12/2020 | 0.39 | 0.37 | 0.39 | 101,469 | 131 | 267,452 |
29/11/2020 | 0.36 | 0.33 | 0.36 | 111,467 | 116 | 325,742 |
22/11/2020 | 0.38 | 0.36 | 0.37 | 26,274 | 75 | 71,492 |
15/11/2020 | 0.39 | 0.35 | 0.38 | 68,468 | 94 | 185,665 |
08/11/2020 | 0.41 | 0.39 | 0.40 | 26,382 | 20 | 66,900 |
01/11/2020 | 0.46 | 0.40 | 0.40 | 250,151 | 185 | 578,629 |
25/10/2020 | 0.45 | 0.43 | 0.45 | 207,194 | 156 | 468,599 |
18/10/2020 | 0.45 | 0.40 | 0.45 | 94,191 | 161 | 219,915 |
11/10/2020 | 0.43 | 0.40 | 0.43 | 64,176 | 100 | 153,225 |
04/10/2020 | 0.40 | 0.37 | 0.40 | 215,118 | 36 | 547,558 |
27/09/2020 | 0.43 | 0.40 | 0.40 | 96,455 | 122 | 236,297 |
20/09/2020 | 0.47 | 0.42 | 0.44 | 152,229 | 182 | 348,959 |
13/09/2020 | 0.52 | 0.46 | 0.47 | 716,348 | 327 | 1,420,727 |
06/09/2020 | 0.50 | 0.47 | 0.50 | 654,980 | 553 | 1,347,321 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2020 | 0.48 | 0.33 | 0.48 | 783,818 | 754 | 1,888,263 |
01/11/2020 | 0.46 | 0.35 | 0.35 | 378,159 | 394 | 922,071 |
01/10/2020 | 0.45 | 0.37 | 0.45 | 604,680 | 457 | 1,449,297 |
01/09/2020 | 0.52 | 0.40 | 0.42 | 1,747,494 | 1,385 | 3,624,532 |
04/08/2020 | 0.45 | 0.35 | 0.45 | 1,073,258 | 901 | 2,750,165 |
01/07/2020 | 0.35 | 0.25 | 0.35 | 412,902 | 535 | 1,400,465 |
01/06/2020 | 0.29 | 0.21 | 0.27 | 493,493 | 594 | 1,977,726 |
10/05/2020 | 0.28 | 0.24 | 0.24 | 23,931 | 43 | 98,315 |
01/03/2020 | 0.32 | 0.28 | 0.29 | 592,960 | 576 | 1,955,260 |
02/02/2020 | 0.31 | 0.23 | 0.31 | 794,167 | 970 | 3,018,611 |
02/01/2020 | 0.26 | 0.18 | 0.26 | 255,194 | 427 | 1,108,511 |
01/12/2019 | 0.20 | 0.17 | 0.18 | 53,309 | 143 | 287,748 |
03/11/2019 | 0.24 | 0.20 | 0.21 | 95,634 | 233 | 449,637 |
01/10/2019 | 0.31 | 0.21 | 0.25 | 492,545 | 987 | 1,987,367 |
01/09/2019 | 0.44 | 0.32 | 0.32 | 1,159,007 | 1,162 | 2,891,820 |
01/08/2019 | 0.39 | 0.24 | 0.39 | 770,307 | 812 | 2,376,290 |
01/07/2019 | 0.28 | 0.16 | 0.26 | 463,463 | 795 | 2,018,831 |
02/06/2019 | 0.18 | 0.14 | 0.16 | 147,302 | 317 | 880,590 |
01/05/2019 | 0.15 | 0.13 | 0.14 | 25,943 | 63 | 183,864 |
01/04/2019 | 0.16 | 0.14 | 0.15 | 18,879 | 70 | 125,897 |