BABELON INVESTMENTS CO. P.L.C Historical
Performance Indicators 18/10/2026
MarketSecond
High Price1.57
Last Closing1.63
No. of Transactions1
SectorDiversified Financial Services
Low Price1.57
Opening Price1.57
No. of Shares104
Div2.55
Change-0.06
Closing Price1.57
Average Price1.57
P/E31.78
Value Traded163
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2026 | 1.16 | 1.14 | 1.16 | 1,377 | 4 | 1,200 |
| 04/06/2026 | 1.19 | 1.16 | 1.16 | 759 | 4 | 647 |
| 03/06/2026 | 1.21 | 1.17 | 1.17 | 4,301 | 16 | 3,669 |
| 02/06/2026 | 1.19 | 1.18 | 1.18 | 4,153 | 8 | 3,500 |
| 01/06/2026 | 1.19 | 1.18 | 1.18 | 6,346 | 7 | 5,377 |
| 20/05/2026 | 1.20 | 1.20 | 1.20 | 12 | 1 | 10 |
| 18/05/2026 | 1.22 | 1.18 | 1.18 | 211 | 3 | 175 |
| 13/05/2026 | 1.21 | 1.16 | 1.19 | 2,958 | 9 | 2,450 |
| 11/05/2026 | 1.19 | 1.17 | 1.18 | 34 | 3 | 29 |
| 10/05/2026 | 1.20 | 1.19 | 1.20 | 1,181 | 8 | 991 |
| 07/05/2026 | 1.24 | 1.17 | 1.24 | 815 | 7 | 668 |
| 03/05/2026 | 1.22 | 1.15 | 1.22 | 2,347 | 16 | 1,968 |
| 29/04/2026 | 1.22 | 1.18 | 1.18 | 503 | 5 | 425 |
| 28/04/2026 | 1.25 | 1.19 | 1.19 | 722 | 5 | 593 |
| 27/04/2026 | 1.20 | 1.11 | 1.20 | 4,410 | 20 | 3,894 |
| 26/04/2026 | 1.16 | 1.16 | 1.16 | 406 | 2 | 350 |
| 22/04/2026 | 1.21 | 1.21 | 1.21 | 1,295 | 12 | 1,070 |
| 20/04/2026 | 1.27 | 1.24 | 1.27 | 101 | 5 | 80 |
| 19/04/2026 | 1.24 | 1.23 | 1.23 | 2,727 | 6 | 2,214 |
| 16/04/2026 | 1.27 | 1.25 | 1.25 | 2,075 | 14 | 1,658 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/07/2025 | 1.02 | 0.93 | 0.95 | 25,491 | 88 | 26,353 |
| 20/07/2025 | 0.93 | 0.90 | 0.93 | 3,550 | 22 | 3,881 |
| 13/07/2025 | 0.91 | 0.89 | 0.90 | 3,986 | 16 | 4,430 |
| 06/07/2025 | 0.92 | 0.87 | 0.91 | 3,507 | 29 | 3,931 |
| 29/06/2025 | 0.88 | 0.85 | 0.88 | 3,693 | 21 | 4,203 |
| 22/06/2025 | 0.88 | 0.84 | 0.86 | 812 | 7 | 952 |
| 15/06/2025 | 0.86 | 0.86 | 0.86 | 860 | 1 | 1,000 |
| 11/06/2025 | 0.90 | 0.85 | 0.85 | 319 | 5 | 370 |
| 01/06/2025 | 0.90 | 0.86 | 0.90 | 6,128 | 37 | 7,020 |
| 26/05/2025 | 0.88 | 0.87 | 0.87 | 154 | 4 | 177 |
| 18/05/2025 | 0.87 | 0.84 | 0.87 | 1,722 | 14 | 2,012 |
| 11/05/2025 | 0.86 | 0.82 | 0.86 | 1,518 | 16 | 1,789 |
| 04/05/2025 | 0.85 | 0.81 | 0.85 | 2,479 | 13 | 3,013 |
| 27/04/2025 | 0.85 | 0.84 | 0.85 | 1,413 | 7 | 1,680 |
| 20/04/2025 | 0.88 | 0.85 | 0.88 | 1,616 | 6 | 1,901 |
| 13/04/2025 | 0.85 | 0.83 | 0.84 | 1,613 | 9 | 1,941 |
| 06/04/2025 | 0.86 | 0.83 | 0.83 | 1,028 | 6 | 1,200 |
| 03/04/2025 | 0.86 | 0.86 | 0.86 | 103 | 1 | 120 |
| 23/03/2025 | 0.86 | 0.85 | 0.85 | 51 | 2 | 60 |
| 09/03/2025 | 0.89 | 0.85 | 0.85 | 615 | 10 | 699 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2021 | 1.17 | 1.10 | 1.17 | 5,108 | 24 | 4,564 |
| 01/07/2021 | 1.20 | 1.17 | 1.20 | 655 | 4 | 555 |
| 01/06/2021 | 1.22 | 1.12 | 1.19 | 16,101 | 28 | 13,923 |
| 02/05/2021 | 1.23 | 1.12 | 1.23 | 3,510 | 22 | 2,957 |
| 01/04/2021 | 1.23 | 1.15 | 1.22 | 1,883 | 7 | 1,600 |
| 01/03/2021 | 1.27 | 1.24 | 1.27 | 130 | 2 | 105 |
| 01/02/2021 | 1.29 | 1.28 | 1.29 | 129 | 2 | 100 |
| 03/01/2021 | 1.30 | 1.23 | 1.28 | 1,906 | 24 | 1,500 |
| 01/12/2020 | 1.31 | 1.25 | 1.28 | 32,535 | 36 | 25,193 |
| 01/11/2020 | 1.30 | 1.25 | 1.25 | 2,308 | 5 | 1,800 |
| 01/10/2020 | 1.30 | 1.29 | 1.30 | 1,102 | 2 | 850 |
| 01/09/2020 | 1.32 | 1.21 | 1.30 | 3,589 | 16 | 2,851 |
| 04/08/2020 | 1.36 | 1.22 | 1.35 | 194,233 | 55 | 156,431 |
| 01/07/2020 | 1.30 | 1.24 | 1.30 | 1,816 | 5 | 1,450 |
| 01/06/2020 | 1.46 | 1.30 | 1.30 | 95,481 | 99 | 68,911 |
| 10/05/2020 | 1.37 | 1.23 | 1.37 | 108,262 | 51 | 84,324 |
| 01/03/2020 | 1.35 | 1.18 | 1.26 | 136,562 | 244 | 107,154 |
| 02/02/2020 | 1.21 | 1.07 | 1.21 | 27,592 | 95 | 24,078 |
| 02/01/2020 | 1.14 | 1.07 | 1.11 | 9,591 | 26 | 8,630 |
| 01/12/2019 | 1.11 | 1.05 | 1.09 | 49,717 | 41 | 46,139 |