BABELON INVESTMENTS CO. P.L.C Historical
Performance Indicators 09/05/2024
MarketSecond
High Price1.46
Last Closing1.41
No. of Transactions88
SectorDiversified Financial Services
Low Price1.38
Opening Price1.42
No. of Shares10,584
Div4.29
Change-0.01
Closing Price1.40
Average Price1.41
P/E20.07
Value Traded14,925
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/06/2022 | 1.70 | 1.64 | 1.70 | 40,095 | 25 | 23,760 |
| 02/06/2022 | 1.71 | 1.66 | 1.71 | 7,899 | 25 | 4,703 |
| 01/06/2022 | 1.74 | 1.73 | 1.74 | 5,433 | 16 | 3,133 |
| 31/05/2022 | 1.80 | 1.71 | 1.80 | 37,972 | 45 | 21,864 |
| 30/05/2022 | 1.80 | 1.72 | 1.80 | 17,321 | 38 | 9,901 |
| 29/05/2022 | 1.76 | 1.65 | 1.76 | 12,846 | 43 | 7,445 |
| 25/05/2022 | 1.69 | 1.58 | 1.69 | 60,114 | 58 | 36,486 |
| 24/05/2022 | 1.61 | 1.50 | 1.61 | 68,273 | 72 | 44,514 |
| 23/05/2022 | 1.54 | 1.47 | 1.54 | 90,765 | 38 | 60,560 |
| 22/05/2022 | 1.49 | 1.45 | 1.49 | 11,074 | 14 | 7,500 |
| 19/05/2022 | 1.44 | 1.38 | 1.44 | 22,119 | 36 | 15,477 |
| 18/05/2022 | 1.38 | 1.30 | 1.38 | 11,845 | 17 | 8,806 |
| 17/05/2022 | 1.32 | 1.30 | 1.32 | 140,836 | 21 | 108,223 |
| 16/05/2022 | 1.26 | 1.23 | 1.26 | 14,335 | 15 | 11,400 |
| 15/05/2022 | 1.20 | 1.10 | 1.20 | 135,566 | 25 | 121,558 |
| 20/04/2022 | 1.15 | 1.15 | 1.15 | 288 | 1 | 250 |
| 18/04/2022 | 1.18 | 1.13 | 1.13 | 654 | 6 | 570 |
| 16/03/2022 | 1.18 | 1.17 | 1.18 | 585 | 2 | 500 |
| 13/03/2022 | 1.18 | 1.16 | 1.18 | 526 | 6 | 450 |
| 06/03/2022 | 1.17 | 1.17 | 1.17 | 103 | 1 | 88 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/01/2019 | 1.50 | 1.39 | 1.42 | 206,797 | 186 | 143,270 |
| 30/12/2018 | 1.42 | 1.26 | 1.42 | 41,913 | 108 | 31,500 |
| 23/12/2018 | 1.48 | 1.33 | 1.35 | 24,574 | 52 | 17,615 |
| 16/12/2018 | 1.51 | 1.44 | 1.51 | 13,888 | 40 | 9,430 |
| 09/12/2018 | 1.50 | 1.37 | 1.48 | 115,709 | 74 | 78,300 |
| 02/12/2018 | 1.55 | 1.42 | 1.51 | 201,246 | 134 | 134,623 |
| 25/11/2018 | 1.59 | 1.49 | 1.49 | 259,073 | 254 | 168,000 |
| 18/11/2018 | 1.80 | 1.52 | 1.59 | 328,070 | 282 | 207,380 |
| 11/11/2018 | 1.84 | 1.59 | 1.79 | 343,899 | 262 | 200,718 |
| 04/11/2018 | 1.52 | 1.24 | 1.52 | 305,695 | 185 | 209,484 |
| 28/10/2018 | 1.22 | 1.14 | 1.21 | 100,034 | 115 | 84,895 |
| 21/10/2018 | 1.16 | 1.11 | 1.16 | 7,071 | 27 | 6,260 |
| 14/10/2018 | 1.16 | 1.12 | 1.16 | 81,121 | 31 | 71,742 |
| 07/10/2018 | 1.19 | 1.12 | 1.13 | 21,305 | 50 | 18,760 |
| 30/09/2018 | 1.16 | 1.14 | 1.16 | 42,595 | 17 | 37,040 |
| 23/09/2018 | 1.16 | 1.16 | 1.16 | 4,199 | 6 | 3,620 |
| 16/09/2018 | 1.20 | 1.15 | 1.15 | 19,793 | 62 | 16,862 |
| 09/09/2018 | 1.19 | 1.12 | 1.18 | 37,560 | 59 | 32,356 |
| 02/09/2018 | 1.16 | 1.13 | 1.14 | 27,423 | 26 | 23,760 |
| 26/08/2018 | 1.17 | 1.13 | 1.13 | 79,769 | 24 | 68,950 |