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 |
|---|---|---|---|---|---|---|
| 07/08/2019 | 1.21 | 1.17 | 1.18 | 4,378 | 8 | 3,716 |
| 06/08/2019 | 1.21 | 1.19 | 1.21 | 17,915 | 16 | 15,034 |
| 05/08/2019 | 1.22 | 1.21 | 1.22 | 3,480 | 4 | 2,868 |
| 04/08/2019 | 1.22 | 1.22 | 1.22 | 1,220 | 3 | 1,000 |
| 01/08/2019 | 1.23 | 1.20 | 1.23 | 18,590 | 25 | 15,266 |
| 31/07/2019 | 1.23 | 1.19 | 1.23 | 26,133 | 13 | 21,565 |
| 30/07/2019 | 1.22 | 1.22 | 1.22 | 1,220 | 1 | 1,000 |
| 29/07/2019 | 1.23 | 1.22 | 1.23 | 275 | 3 | 225 |
| 28/07/2019 | 1.25 | 1.25 | 1.25 | 2,500 | 1 | 2,000 |
| 25/07/2019 | 1.25 | 1.23 | 1.25 | 8,580 | 15 | 6,915 |
| 23/07/2019 | 1.25 | 1.22 | 1.24 | 97,834 | 42 | 79,955 |
| 22/07/2019 | 1.26 | 1.24 | 1.24 | 3,110 | 7 | 2,500 |
| 21/07/2019 | 1.28 | 1.24 | 1.26 | 3,058 | 6 | 2,455 |
| 18/07/2019 | 1.28 | 1.25 | 1.26 | 9,834 | 14 | 7,800 |
| 17/07/2019 | 1.25 | 1.22 | 1.24 | 4,887 | 10 | 3,990 |
| 16/07/2019 | 1.28 | 1.24 | 1.24 | 4,039 | 9 | 3,236 |
| 15/07/2019 | 1.26 | 1.22 | 1.26 | 15,848 | 23 | 12,740 |
| 14/07/2019 | 1.33 | 1.26 | 1.28 | 81,761 | 75 | 64,328 |
| 11/07/2019 | 1.34 | 1.32 | 1.32 | 42,309 | 5 | 31,600 |
| 10/07/2019 | 1.35 | 1.32 | 1.35 | 39,086 | 2 | 29,610 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/01/2008 | 2.80 | 2.74 | 2.80 | 55 | 2 | 20 |
| 30/12/2007 | 2.70 | 2.65 | 2.67 | 5,779 | 10 | 2,150 |
| 23/12/2007 | 2.84 | 2.84 | 2.84 | 28 | 1 | 10 |
| 16/12/2007 | 2.80 | 2.70 | 2.80 | 2,752 | 5 | 1,015 |
| 09/12/2007 | 2.94 | 2.72 | 2.72 | 4,683 | 16 | 1,710 |
| 02/12/2007 | 2.96 | 2.74 | 2.85 | 5,331 | 14 | 1,924 |
| 25/11/2007 | 2.91 | 2.68 | 2.87 | 2,889 | 13 | 1,052 |
| 18/11/2007 | 2.90 | 2.79 | 2.87 | 10,297 | 17 | 3,675 |
| 11/11/2007 | 2.90 | 2.78 | 2.89 | 3,176 | 25 | 1,120 |
| 04/11/2007 | 2.97 | 2.79 | 2.93 | 1,151 | 9 | 399 |
| 28/10/2007 | 3.00 | 2.84 | 2.90 | 11,578 | 26 | 3,985 |
| 21/10/2007 | 3.38 | 2.88 | 3.02 | 29,850 | 43 | 9,655 |
| 16/10/2007 | 3.40 | 3.24 | 3.24 | 6,874 | 13 | 2,105 |
| 07/10/2007 | 3.48 | 3.14 | 3.41 | 2,865 | 15 | 865 |
| 30/09/2007 | 3.80 | 3.07 | 3.35 | 18,130 | 37 | 5,095 |
| 23/09/2007 | 3.83 | 3.25 | 3.75 | 35,618 | 73 | 10,048 |
| 16/09/2007 | 3.34 | 3.12 | 3.25 | 80,568 | 17 | 25,318 |
| 09/09/2007 | 3.34 | 2.98 | 3.23 | 71,816 | 53 | 22,821 |
| 02/09/2007 | 3.14 | 2.81 | 2.95 | 70,089 | 120 | 23,695 |
| 26/08/2007 | 2.89 | 2.58 | 2.85 | 58,258 | 97 | 20,810 |