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
14/06/2011 0.13 0.12 0.12 9,404 22 78,107
13/06/2011 0.13 0.12 0.12 4,109 16 34,146
12/06/2011 0.13 0.12 0.13 19,302 29 160,629
09/06/2011 0.13 0.11 0.12 26,428 52 220,610
08/06/2011 0.12 0.11 0.12 97,094 115 809,167
07/06/2011 0.13 0.12 0.12 13,980 21 114,813
06/06/2011 0.13 0.13 0.13 18,066 40 138,970
05/06/2011 0.13 0.13 0.13 26,024 43 200,185
02/06/2011 0.13 0.12 0.12 11,863 37 92,485
01/06/2011 0.13 0.13 0.13 37,996 98 292,278
31/05/2011 0.14 0.13 0.13 38,203 44 293,750
30/05/2011 0.14 0.13 0.13 27,741 47 213,006
29/05/2011 0.14 0.13 0.13 13,258 37 98,094
26/05/2011 0.14 0.13 0.13 10,120 30 74,475
24/05/2011 0.14 0.13 0.13 9,651 29 71,292
23/05/2011 0.14 0.13 0.14 15,154 34 112,167
22/05/2011 0.14 0.13 0.13 17,612 43 126,481
19/05/2011 0.15 0.13 0.13 29,021 83 209,876
18/05/2011 0.15 0.14 0.14 59,876 112 426,866
17/05/2011 0.15 0.14 0.14 21,930 32 155,190
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/02/2011 0.14 0.11 0.11 688,662 914 5,730,238
13/02/2011 0.17 0.14 0.14 313,012 439 2,034,880
06/02/2011 0.18 0.15 0.16 199,192 310 1,218,354
30/01/2011 0.18 0.15 0.18 718,621 817 4,454,963
23/01/2011 0.19 0.17 0.17 164,483 306 911,684
16/01/2011 0.20 0.18 0.19 209,567 341 1,103,872
09/01/2011 0.20 0.18 0.19 243,824 421 1,278,155
02/01/2011 0.20 0.19 0.19 542,815 574 2,791,265
26/12/2010 0.21 0.18 0.18 626,332 682 3,295,184
19/12/2010 0.23 0.19 0.20 1,241,660 1,124 6,070,047
12/12/2010 0.22 0.20 0.22 1,423,023 1,314 6,809,644
05/12/2010 0.24 0.21 0.22 503,509 544 2,255,665
28/11/2010 0.22 0.21 0.22 992,388 597 4,686,104
21/11/2010 0.27 0.25 0.25 265,884 113 1,026,622
07/11/2010 0.24 0.21 0.24 1,050,442 361 4,723,688
31/10/2010 0.23 0.19 0.20 549,948 716 2,693,666
24/10/2010 0.24 0.20 0.22 611,487 883 2,790,358
17/10/2010 0.25 0.23 0.24 969,593 1,002 4,061,548
10/10/2010 0.28 0.26 0.26 479,429 473 1,813,922
03/10/2010 0.29 0.26 0.27 718,105 644 2,604,011
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2009 0.84 0.55 0.81 15,655,204 5,770 21,537,654
01/10/2009 0.61 0.53 0.57 2,092,928 1,824 3,637,561
01/09/2009 0.64 0.51 0.58 4,479,976 2,939 7,634,068
02/08/2009 0.57 0.48 0.51 1,654,945 1,377 3,181,410
01/07/2009 0.62 0.47 0.52 1,354,815 1,683 2,615,770
01/06/2009 0.82 0.59 0.60 4,260,490 2,638 5,812,250
03/05/2009 0.91 0.75 0.78 4,442,971 2,220 5,479,328
01/04/2009 1.01 0.70 0.85 16,604,145 6,912 19,160,519
01/03/2009 0.80 0.67 0.71 5,107,935 3,049 6,804,938
01/02/2009 0.83 0.58 0.75 4,333,826 2,222 5,878,631
04/01/2009 0.69 0.57 0.64 1,177,845 799 1,880,631
01/12/2008 0.73 0.62 0.65 323,371 451 482,553
02/11/2008 0.92 0.60 0.63 968,593 895 1,222,598
05/10/2008 1.00 0.70 0.80 2,136,500 1,017 2,427,740
01/09/2008 1.09 0.85 1.02 4,112,965 2,908 4,113,390
Download Table