BABELON INVESTMENTS CO. P.L.C Historical
Performance Indicators 07/05/2024
MarketSecond
High Price1.38
Last Closing1.33
No. of Transactions38
SectorDiversified Financial Services
Low Price1.28
Opening Price1.29
No. of Shares9,164
Div4.35
Change0.05
Closing Price1.38
Average Price1.30
P/E19.79
Value Traded11,886
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/11/2022 | 2.99 | 2.81 | 2.81 | 4,630 | 18 | 1,595 |
22/11/2022 | 2.95 | 2.92 | 2.95 | 2,922 | 3 | 1,000 |
21/11/2022 | 2.89 | 2.78 | 2.89 | 26,894 | 22 | 9,611 |
17/11/2022 | 2.83 | 2.82 | 2.83 | 361 | 2 | 128 |
16/11/2022 | 2.82 | 2.79 | 2.82 | 840 | 4 | 300 |
15/11/2022 | 2.94 | 2.76 | 2.78 | 5,261 | 17 | 1,842 |
14/11/2022 | 2.90 | 2.83 | 2.90 | 3,270 | 13 | 1,140 |
13/11/2022 | 2.86 | 2.72 | 2.86 | 2,789 | 3 | 1,024 |
10/11/2022 | 2.88 | 2.72 | 2.83 | 17,275 | 12 | 6,150 |
09/11/2022 | 2.84 | 2.72 | 2.84 | 6,556 | 11 | 2,394 |
08/11/2022 | 2.74 | 2.67 | 2.72 | 1,212 | 10 | 450 |
07/11/2022 | 2.66 | 2.60 | 2.66 | 1,367 | 6 | 520 |
06/11/2022 | 2.58 | 2.45 | 2.58 | 5,744 | 11 | 2,313 |
03/11/2022 | 2.46 | 2.33 | 2.46 | 608 | 5 | 251 |
01/11/2022 | 2.45 | 2.37 | 2.45 | 1,761 | 10 | 730 |
30/10/2022 | 2.42 | 2.32 | 2.38 | 612 | 4 | 260 |
26/10/2022 | 2.44 | 2.44 | 2.44 | 24 | 1 | 10 |
25/10/2022 | 2.47 | 2.36 | 2.45 | 22,850 | 37 | 9,491 |
24/10/2022 | 2.40 | 2.30 | 2.40 | 6,922 | 19 | 2,961 |
23/10/2022 | 2.35 | 2.17 | 2.34 | 3,469 | 18 | 1,501 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/10/2020 | 1.30 | 1.29 | 1.30 | 1,102 | 2 | 850 |
27/09/2020 | 1.30 | 1.24 | 1.30 | 724 | 4 | 570 |
20/09/2020 | 1.30 | 1.28 | 1.30 | 389 | 3 | 300 |
13/09/2020 | 1.26 | 1.21 | 1.25 | 2,004 | 7 | 1,621 |
30/08/2020 | 1.32 | 1.29 | 1.32 | 472 | 2 | 360 |
23/08/2020 | 1.35 | 1.30 | 1.35 | 3,295 | 4 | 2,531 |
16/08/2020 | 1.36 | 1.25 | 1.36 | 30,590 | 24 | 23,919 |
09/08/2020 | 1.30 | 1.22 | 1.24 | 160,222 | 25 | 129,881 |
04/08/2020 | 1.28 | 1.24 | 1.28 | 126 | 2 | 100 |
19/07/2020 | 1.30 | 1.30 | 1.30 | 65 | 1 | 50 |
12/07/2020 | 1.29 | 1.24 | 1.29 | 1,751 | 4 | 1,400 |
28/06/2020 | 1.33 | 1.30 | 1.30 | 3,908 | 6 | 3,000 |
21/06/2020 | 1.30 | 1.30 | 1.30 | 4,693 | 9 | 3,610 |
14/06/2020 | 1.35 | 1.30 | 1.30 | 4,369 | 3 | 3,295 |
07/06/2020 | 1.41 | 1.35 | 1.35 | 30,201 | 34 | 22,063 |
31/05/2020 | 1.46 | 1.35 | 1.41 | 52,856 | 51 | 37,343 |
26/05/2020 | 1.32 | 1.23 | 1.32 | 107,717 | 47 | 83,924 |
15/03/2020 | 1.26 | 1.20 | 1.26 | 962 | 7 | 785 |
08/03/2020 | 1.30 | 1.18 | 1.18 | 44,518 | 98 | 35,827 |
01/03/2020 | 1.35 | 1.22 | 1.27 | 91,082 | 139 | 70,542 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2009 | 8.82 | 8.40 | 8.82 | 120,648 | 3 | 14,360 |
01/10/2009 | 8.80 | 8.80 | 8.80 | 137,280 | 1 | 15,600 |
01/09/2009 | 8.82 | 8.82 | 8.82 | 88 | 1 | 10 |
02/08/2009 | 8.40 | 7.60 | 8.40 | 464 | 2 | 60 |
01/07/2009 | 8.00 | 8.00 | 8.00 | 40 | 1 | 5 |
01/06/2009 | 8.01 | 8.00 | 8.00 | 204,277 | 5 | 25,504 |
03/05/2009 | 8.01 | 8.01 | 8.01 | 200,250 | 5 | 25,000 |
01/04/2009 | 8.01 | 6.45 | 8.01 | 5,412 | 9 | 788 |
01/03/2009 | 6.60 | 5.98 | 6.60 | 539 | 3 | 85 |
04/01/2009 | 7.73 | 6.60 | 7.70 | 540,075 | 18 | 81,813 |
01/12/2008 | 6.94 | 6.30 | 6.60 | 457,552 | 16 | 69,327 |
02/11/2008 | 6.30 | 6.00 | 6.00 | 1,650,945 | 20 | 275,150 |
05/10/2008 | 6.00 | 6.00 | 6.00 | 420,000 | 14 | 70,000 |
01/09/2008 | 6.00 | 6.00 | 6.00 | 360 | 4 | 60 |
03/08/2008 | 6.00 | 6.00 | 6.00 | 90 | 1 | 15 |
01/07/2008 | 6.27 | 5.37 | 6.27 | 2,014,207 | 21 | 353,315 |
01/06/2008 | 5.97 | 4.35 | 5.12 | 98,692 | 51 | 19,168 |
04/05/2008 | 4.57 | 3.15 | 4.57 | 44,274 | 45 | 11,829 |
01/04/2008 | 3.39 | 3.11 | 3.22 | 38,799 | 60 | 12,083 |
02/03/2008 | 3.35 | 2.63 | 2.98 | 251,686 | 70 | 92,877 |