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
12/08/2015 0.53 0.53 0.53 398 6 750
11/08/2015 0.57 0.55 0.55 169 2 300
06/08/2015 0.58 0.55 0.57 1,310 13 2,371
05/08/2015 0.57 0.57 0.57 1,653 8 2,900
04/08/2015 0.60 0.59 0.60 803 6 1,350
03/08/2015 0.59 0.57 0.59 1,281 10 2,200
02/08/2015 0.57 0.55 0.57 843 9 1,481
30/07/2015 0.55 0.55 0.55 404 10 735
27/07/2015 0.57 0.57 0.57 125 1 219
22/07/2015 0.57 0.57 0.57 57 1 100
16/07/2015 0.59 0.59 0.59 118 2 200
15/07/2015 0.63 0.62 0.62 266 3 428
14/07/2015 0.64 0.64 0.64 160 1 250
13/07/2015 0.67 0.67 0.67 436 3 650
12/07/2015 0.74 0.69 0.69 2,401 8 3,409
08/07/2015 0.72 0.72 0.72 720 1 1,000
07/07/2015 0.75 0.74 0.74 973 4 1,300
06/07/2015 0.74 0.74 0.74 222 2 300
28/06/2015 0.74 0.74 0.74 296 1 400
22/06/2015 0.72 0.72 0.72 52 1 72
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/10/2014 0.52 0.52 0.52 78 1 150
12/10/2014 0.52 0.52 0.52 1,638 3 3,150
14/09/2014 0.53 0.52 0.52 178 7 336
07/09/2014 0.53 0.52 0.53 170 4 325
31/08/2014 0.54 0.52 0.52 761 3 1,422
24/08/2014 0.55 0.53 0.53 5,146 16 9,500
17/08/2014 0.54 0.54 0.54 1,080 2 2,000
10/08/2014 0.54 0.54 0.54 521 1 965
06/07/2014 0.54 0.54 0.54 19 1 35
29/06/2014 0.55 0.55 0.55 88 2 160
26/05/2014 0.57 0.56 0.56 307 2 540
11/05/2014 0.60 0.60 0.60 3,821 14 6,368
04/05/2014 0.60 0.60 0.60 270 1 450
20/04/2014 0.60 0.60 0.60 48 1 80
13/04/2014 0.63 0.60 0.60 446 9 734
06/04/2014 0.72 0.66 0.66 449 4 655
23/03/2014 0.76 0.75 0.75 529 3 700
02/02/2014 0.78 0.72 0.78 596 5 805
26/01/2014 0.69 0.57 0.69 4,268 31 7,053
13/01/2014 0.57 0.57 0.57 36 1 64
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2010 1.28 1.12 1.28 265,455 16 217,677
01/03/2010 1.28 1.08 1.13 4,682 20 4,228
03/01/2010 1.28 1.17 1.17 1,239 11 1,040
01/12/2009 1.52 1.18 1.25 4,696 37 3,380
01/11/2009 1.21 1.21 1.21 61 1 50
01/10/2009 1.30 1.21 1.21 62 3 50
01/09/2009 1.38 1.28 1.36 1,496 13 1,125
02/08/2009 1.33 1.27 1.27 26 2 20
01/07/2009 1.47 1.40 1.40 36 2 25
01/06/2009 1.68 1.31 1.43 6,312 43 4,348
03/05/2009 1.69 1.52 1.52 1,769 13 1,110
01/04/2009 1.68 1.57 1.64 3,525 20 2,155
01/03/2009 1.69 1.50 1.63 7,311 52 4,606
01/02/2009 1.68 1.55 1.68 3,862 25 2,385
04/01/2009 1.84 1.54 1.64 14,916 41 8,760
01/12/2008 1.83 1.66 1.75 41,547 39 24,440
02/11/2008 1.81 1.55 1.62 75,736 84 43,884
05/10/2008 1.98 1.65 1.65 10,121 42 5,716
01/09/2008 2.09 1.81 1.94 87,796 65 44,119
03/08/2008 2.17 1.82 2.00 16,178 32 7,992
Download Table