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 |
|---|---|---|---|---|---|---|
| 04/12/2019 | 1.09 | 1.05 | 1.09 | 645 | 3 | 610 |
| 03/12/2019 | 1.10 | 1.10 | 1.10 | 6 | 1 | 5 |
| 28/11/2019 | 1.09 | 1.07 | 1.09 | 26,033 | 12 | 24,309 |
| 27/11/2019 | 1.10 | 1.06 | 1.06 | 2,569 | 4 | 2,401 |
| 26/11/2019 | 1.13 | 1.11 | 1.11 | 5,785 | 12 | 5,160 |
| 24/11/2019 | 1.15 | 1.15 | 1.15 | 98 | 1 | 85 |
| 21/11/2019 | 1.15 | 1.13 | 1.15 | 4,360 | 3 | 3,858 |
| 19/11/2019 | 1.18 | 1.17 | 1.18 | 4,116 | 2 | 3,518 |
| 11/11/2019 | 1.18 | 1.13 | 1.18 | 1,766 | 5 | 1,550 |
| 10/11/2019 | 1.13 | 1.13 | 1.13 | 1,107 | 2 | 980 |
| 06/11/2019 | 1.13 | 1.13 | 1.13 | 497 | 2 | 440 |
| 03/11/2019 | 1.15 | 1.13 | 1.15 | 409 | 3 | 360 |
| 31/10/2019 | 1.15 | 1.13 | 1.15 | 238 | 3 | 210 |
| 30/10/2019 | 1.15 | 1.15 | 1.15 | 4,370 | 4 | 3,800 |
| 29/10/2019 | 1.17 | 1.12 | 1.16 | 9,611 | 16 | 8,523 |
| 28/10/2019 | 1.15 | 1.12 | 1.15 | 397 | 3 | 350 |
| 27/10/2019 | 1.16 | 1.12 | 1.15 | 3,623 | 10 | 3,210 |
| 24/10/2019 | 1.15 | 1.14 | 1.14 | 4,988 | 8 | 4,350 |
| 23/10/2019 | 1.16 | 1.16 | 1.16 | 2,900 | 3 | 2,500 |
| 22/10/2019 | 1.17 | 1.16 | 1.17 | 2,392 | 5 | 2,051 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/06/2010 | 1.92 | 1.79 | 1.79 | 1,852 | 10 | 1,004 |
| 20/06/2010 | 1.97 | 1.70 | 1.93 | 19,990 | 37 | 11,189 |
| 13/06/2010 | 1.90 | 1.76 | 1.83 | 8,990 | 29 | 4,871 |
| 06/06/2010 | 1.80 | 1.62 | 1.80 | 15,074 | 65 | 8,711 |
| 30/05/2010 | 1.70 | 1.48 | 1.70 | 14,986 | 50 | 9,405 |
| 23/05/2010 | 1.48 | 1.33 | 1.48 | 29,535 | 82 | 20,913 |
| 16/05/2010 | 1.71 | 1.40 | 1.42 | 57,960 | 134 | 40,324 |
| 09/05/2010 | 1.79 | 1.41 | 1.65 | 24,557 | 75 | 15,089 |
| 02/05/2010 | 1.63 | 1.33 | 1.47 | 31,202 | 47 | 21,521 |
| 25/04/2010 | 2.01 | 1.63 | 1.70 | 43,488 | 106 | 23,912 |
| 18/04/2010 | 2.24 | 1.85 | 1.93 | 210,240 | 250 | 101,161 |
| 11/04/2010 | 1.95 | 1.71 | 1.95 | 13,377 | 15 | 7,674 |
| 14/03/2010 | 1.71 | 1.71 | 1.71 | 684 | 3 | 400 |
| 24/01/2010 | 8.38 | 8.38 | 8.38 | 1,198,591 | 2 | 143,030 |
| 20/12/2009 | 8.82 | 8.40 | 8.82 | 120,648 | 3 | 14,360 |
| 11/10/2009 | 8.80 | 8.80 | 8.80 | 137,280 | 1 | 15,600 |
| 30/08/2009 | 8.82 | 7.60 | 8.82 | 552 | 3 | 70 |
| 12/07/2009 | 8.00 | 8.00 | 8.00 | 40 | 1 | 5 |
| 28/06/2009 | 8.01 | 8.00 | 8.00 | 203,917 | 3 | 25,459 |
| 21/06/2009 | 8.00 | 8.00 | 8.00 | 360 | 2 | 45 |