Menu

UNITED GROUP HOLDINGS COMPANY PLC Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 12/07/2011
Market
High Price0.09
Last Closing0.08
No. of Transactions48
SectorDiversified Financial Services
Low Price0.08
Opening Price0.08
No. of Shares216,711
Div0.00
Change0.00
Closing Price0.08
Average Price0.08
P/EN
Value Traded17,560

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/07/2011 0.09 0.08 0.08 17,560 48 216,711
11/07/2011 0.09 0.08 0.08 11,191 34 139,525
10/07/2011 0.09 0.08 0.08 17,118 47 198,189
07/07/2011 0.09 0.08 0.08 22,895 54 283,786
06/07/2011 0.09 0.08 0.08 58,194 113 713,049
05/07/2011 0.09 0.08 0.08 137,910 169 1,684,836
04/07/2011 0.10 0.09 0.09 234,656 350 2,582,511
03/07/2011 0.11 0.10 0.10 164,545 288 1,620,140
30/06/2011 0.11 0.10 0.11 172,882 197 1,628,089
29/06/2011 0.11 0.09 0.11 151,258 141 1,599,793
28/06/2011 0.11 0.10 0.10 72,000 76 719,888
27/06/2011 0.12 0.11 0.11 78,154 68 710,404
26/06/2011 0.12 0.11 0.12 32,133 26 271,360
23/06/2011 0.12 0.11 0.12 10,437 34 94,090
22/06/2011 0.12 0.11 0.12 5,492 22 45,826
21/06/2011 0.12 0.11 0.11 66,394 61 597,365
20/06/2011 0.12 0.12 0.12 9,528 28 79,400
19/06/2011 0.12 0.12 0.12 26,368 44 219,730
16/06/2011 0.13 0.12 0.12 6,026 18 48,137
15/06/2011 0.13 0.12 0.12 4,599 14 37,907
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/07/2011 0.09 0.08 0.08 45,869 129 554,425
03/07/2011 0.11 0.08 0.08 618,200 974 6,884,322
26/06/2011 0.12 0.09 0.11 506,426 508 4,929,534
19/06/2011 0.12 0.11 0.12 118,218 189 1,036,411
12/06/2011 0.13 0.12 0.12 43,441 99 358,926
05/06/2011 0.13 0.11 0.12 181,591 271 1,483,745
29/05/2011 0.14 0.12 0.12 129,060 263 989,613
22/05/2011 0.14 0.13 0.13 52,538 136 384,415
15/05/2011 0.16 0.13 0.13 663,835 451 4,478,589
08/05/2011 0.16 0.14 0.15 482,240 633 3,288,683
02/05/2011 0.15 0.13 0.14 303,645 419 2,160,767
24/04/2011 0.16 0.12 0.14 1,119,500 887 7,740,808
17/04/2011 0.13 0.12 0.12 114,219 202 895,815
10/04/2011 0.14 0.12 0.13 207,432 309 1,569,532
03/04/2011 0.14 0.13 0.13 157,800 272 1,202,518
27/03/2011 0.14 0.12 0.13 268,678 416 2,090,279
20/03/2011 0.14 0.12 0.13 220,138 352 1,701,856
13/03/2011 0.15 0.12 0.13 403,382 577 2,989,825
06/03/2011 0.14 0.11 0.13 558,419 442 4,340,882
27/02/2011 0.13 0.11 0.11 259,186 519 2,174,328
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2011 0.11 0.08 0.08 664,069 1,103 7,438,747
01/06/2011 0.13 0.09 0.11 899,536 1,202 8,193,379
02/05/2011 0.16 0.13 0.13 1,581,459 1,767 10,917,304
03/04/2011 0.16 0.12 0.14 1,598,952 1,670 11,408,673
01/03/2011 0.15 0.11 0.13 1,536,741 1,995 11,840,289
01/02/2011 0.18 0.11 0.12 1,732,118 2,404 12,599,959
02/01/2011 0.20 0.15 0.15 1,521,122 2,029 8,380,333
01/12/2010 0.24 0.18 0.18 4,491,240 4,022 21,740,405
01/11/2010 0.27 0.19 0.21 2,125,315 1,348 9,652,135
03/10/2010 0.29 0.20 0.21 2,815,244 3,083 11,437,919
01/09/2010 0.32 0.26 0.27 6,280,843 4,323 21,328,051
01/08/2010 0.39 0.27 0.28 5,785,570 3,468 18,125,205
01/07/2010 0.42 0.35 0.39 6,081,291 3,134 15,365,467
01/06/2010 0.43 0.36 0.37 7,629,555 3,983 19,372,560
02/05/2010 0.49 0.40 0.43 8,367,402 4,964 18,936,211
01/04/2010 0.56 0.45 0.47 27,556,802 9,301 54,595,583
01/03/2010 0.53 0.39 0.48 6,264,827 3,606 13,387,905
01/02/2010 0.47 0.35 0.38 1,595,548 1,683 3,786,823
03/01/2010 0.60 0.46 0.46 5,304,766 3,879 9,788,141
01/12/2009 0.80 0.53 0.53 23,211,905 7,851 34,756,531
Download Table