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 |
|---|---|---|---|---|---|---|
| 21/10/2019 | 1.18 | 1.16 | 1.17 | 7,024 | 15 | 5,990 |
| 20/10/2019 | 1.23 | 1.18 | 1.20 | 7,326 | 13 | 6,050 |
| 17/10/2019 | 1.20 | 1.15 | 1.20 | 205,777 | 123 | 176,202 |
| 15/10/2019 | 1.16 | 1.15 | 1.15 | 806 | 5 | 700 |
| 14/10/2019 | 1.14 | 1.14 | 1.14 | 906 | 1 | 795 |
| 13/10/2019 | 1.16 | 1.15 | 1.16 | 1,490 | 11 | 1,290 |
| 10/10/2019 | 1.15 | 1.15 | 1.15 | 516 | 5 | 449 |
| 09/10/2019 | 1.17 | 1.15 | 1.17 | 1,443 | 2 | 1,250 |
| 08/10/2019 | 1.15 | 1.15 | 1.15 | 3,565 | 4 | 3,100 |
| 07/10/2019 | 1.16 | 1.15 | 1.15 | 4,829 | 7 | 4,190 |
| 06/10/2019 | 1.17 | 1.15 | 1.15 | 1,773 | 6 | 1,540 |
| 03/10/2019 | 1.17 | 1.15 | 1.15 | 5,619 | 12 | 4,850 |
| 02/10/2019 | 1.19 | 1.16 | 1.18 | 6,767 | 7 | 5,780 |
| 01/10/2019 | 1.20 | 1.20 | 1.20 | 300 | 1 | 250 |
| 30/09/2019 | 1.17 | 1.16 | 1.16 | 802 | 2 | 690 |
| 29/09/2019 | 1.19 | 1.19 | 1.19 | 179 | 1 | 150 |
| 26/09/2019 | 1.17 | 1.17 | 1.17 | 644 | 1 | 550 |
| 25/09/2019 | 1.18 | 1.16 | 1.18 | 23,890 | 4 | 20,250 |
| 23/09/2019 | 1.20 | 1.15 | 1.20 | 4,672 | 18 | 3,973 |
| 22/09/2019 | 1.15 | 1.15 | 1.15 | 173 | 1 | 150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/05/2009 | 8.01 | 8.01 | 8.01 | 200,250 | 5 | 25,000 |
| 12/04/2009 | 8.01 | 7.63 | 8.01 | 782 | 2 | 100 |
| 29/03/2009 | 7.27 | 5.98 | 7.27 | 5,170 | 10 | 773 |
| 25/01/2009 | 7.70 | 7.70 | 7.70 | 8 | 1 | 1 |
| 18/01/2009 | 7.35 | 7.35 | 7.35 | 250 | 1 | 34 |
| 11/01/2009 | 7.73 | 7.73 | 7.73 | 39 | 1 | 5 |
| 04/01/2009 | 7.38 | 6.60 | 7.38 | 539,779 | 15 | 81,773 |
| 28/12/2008 | 6.60 | 6.60 | 6.60 | 455,506 | 5 | 69,016 |
| 30/11/2008 | 6.94 | 6.00 | 6.94 | 1,442,047 | 23 | 240,311 |
| 16/11/2008 | 6.00 | 6.00 | 6.00 | 30,000 | 1 | 5,000 |
| 09/11/2008 | 6.30 | 6.00 | 6.30 | 180,945 | 7 | 30,150 |
| 26/10/2008 | 6.00 | 6.00 | 6.00 | 210,000 | 7 | 35,000 |
| 05/10/2008 | 6.00 | 6.00 | 6.00 | 210,000 | 7 | 35,000 |
| 31/08/2008 | 6.00 | 6.00 | 6.00 | 450 | 5 | 75 |
| 27/07/2008 | 6.27 | 6.27 | 6.27 | 1,254 | 1 | 200 |
| 13/07/2008 | 5.98 | 5.70 | 5.98 | 1,997,990 | 12 | 350,500 |
| 06/07/2008 | 6.00 | 5.91 | 6.00 | 8,617 | 4 | 1,455 |
| 29/06/2008 | 5.63 | 5.37 | 5.63 | 6,346 | 4 | 1,160 |
| 22/06/2008 | 5.12 | 4.64 | 5.12 | 3,344 | 2 | 700 |
| 15/06/2008 | 5.38 | 4.88 | 4.88 | 611 | 2 | 115 |