THE UNITED INSURANCE Historical
Performance Indicators 19/05/2026
MarketFirst
High Price1.29
Last Closing1.20
No. of Transactions5
SectorInsurance
Low Price1.20
Opening Price1.20
No. of Shares4,690
Div6.20
Change0.09
Closing Price1.29
Average Price1.20
P/E9.56
Value Traded5,640
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2016 | 1.67 | 1.60 | 1.67 | 233 | 3 | 144 |
| 07/09/2016 | 1.60 | 1.60 | 1.60 | 288 | 1 | 180 |
| 31/08/2016 | 1.67 | 1.67 | 1.67 | 1,536 | 1 | 920 |
| 30/08/2016 | 1.70 | 1.70 | 1.70 | 4,335 | 5 | 2,550 |
| 18/08/2016 | 1.83 | 1.83 | 1.83 | 329 | 1 | 180 |
| 16/08/2016 | 1.79 | 1.79 | 1.79 | 573 | 3 | 320 |
| 14/08/2016 | 1.74 | 1.74 | 1.74 | 522 | 1 | 300 |
| 11/08/2016 | 1.70 | 1.68 | 1.68 | 2,886 | 4 | 1,700 |
| 10/08/2016 | 1.61 | 1.61 | 1.61 | 805 | 1 | 500 |
| 09/08/2016 | 1.51 | 1.51 | 1.51 | 233 | 2 | 154 |
| 08/08/2016 | 1.45 | 1.45 | 1.45 | 2,900 | 2 | 2,000 |
| 25/07/2016 | 1.35 | 1.35 | 1.35 | 2,160 | 2 | 1,600 |
| 21/07/2016 | 1.30 | 1.30 | 1.30 | 126,694 | 1 | 97,457 |
| 21/06/2016 | 1.39 | 1.39 | 1.39 | 3,647 | 4 | 2,624 |
| 19/06/2016 | 1.30 | 1.30 | 1.30 | 269 | 2 | 207 |
| 15/06/2016 | 1.40 | 1.40 | 1.40 | 1,400 | 1 | 1,000 |
| 09/06/2016 | 1.51 | 1.51 | 1.51 | 22,650 | 1 | 15,000 |
| 31/05/2016 | 1.52 | 1.52 | 1.52 | 456 | 1 | 300 |
| 30/05/2016 | 1.46 | 1.46 | 1.46 | 730 | 1 | 500 |
| 29/05/2016 | 1.36 | 1.36 | 1.36 | 189 | 1 | 139 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/12/2014 | 1.38 | 1.36 | 1.37 | 1,577 | 4 | 1,150 |
| 14/12/2014 | 1.35 | 1.33 | 1.35 | 1,872 | 4 | 1,400 |
| 30/11/2014 | 1.33 | 1.31 | 1.33 | 659 | 2 | 500 |
| 16/11/2014 | 1.30 | 1.30 | 1.30 | 260 | 1 | 200 |
| 09/11/2014 | 1.26 | 1.26 | 1.26 | 605 | 1 | 480 |
| 02/11/2014 | 1.34 | 1.32 | 1.34 | 12,600 | 12 | 9,418 |
| 26/10/2014 | 1.23 | 1.22 | 1.23 | 268 | 2 | 219 |
| 19/10/2014 | 1.25 | 1.22 | 1.22 | 11,573 | 5 | 9,480 |
| 08/10/2014 | 1.25 | 1.25 | 1.25 | 163 | 1 | 130 |
| 28/09/2014 | 1.33 | 1.21 | 1.25 | 6,934 | 6 | 5,509 |
| 21/09/2014 | 1.31 | 1.30 | 1.30 | 651 | 2 | 500 |
| 14/09/2014 | 1.32 | 1.07 | 1.32 | 398 | 4 | 330 |
| 17/08/2014 | 1.07 | 1.07 | 1.07 | 281 | 1 | 263 |
| 10/08/2014 | 1.03 | 0.96 | 1.00 | 6,736 | 3 | 6,792 |
| 13/07/2014 | 0.93 | 0.93 | 0.93 | 116 | 1 | 125 |
| 29/06/2014 | 0.93 | 0.93 | 0.93 | 248 | 1 | 267 |
| 08/06/2014 | 0.94 | 0.94 | 0.94 | 411 | 1 | 437 |
| 01/06/2014 | 0.93 | 0.93 | 0.93 | 244 | 1 | 262 |
| 20/04/2014 | 1.00 | 1.00 | 1.00 | 250 | 1 | 250 |
| 13/04/2014 | 0.95 | 0.92 | 0.95 | 21 | 5 | 23 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2008 | 1.65 | 1.50 | 1.62 | 7,710 | 26 | 4,863 |
| 01/04/2008 | 1.83 | 1.80 | 1.73 | 7,418 | 4 | 4,060 |
| 02/03/2008 | 1.85 | 1.71 | 1.84 | 8,255 | 17 | 4,646 |
| 02/02/2008 | 1.85 | 1.63 | 1.79 | 47,802 | 34 | 28,427 |
| 02/01/2008 | 1.90 | 1.79 | 1.82 | 389 | 11 | 210 |
| 02/12/2007 | 2.10 | 1.86 | 1.93 | 55,396 | 34 | 28,505 |
| 01/11/2007 | 2.12 | 2.00 | 2.01 | 97,873 | 9 | 48,810 |
| 01/10/2007 | 2.09 | 1.55 | 2.09 | 128,852 | 110 | 71,143 |
| 02/09/2007 | 1.66 | 1.40 | 1.63 | 65,623 | 132 | 44,073 |
| 01/08/2007 | 1.70 | 1.40 | 1.40 | 243,994 | 190 | 155,090 |
| 01/07/2007 | 1.71 | 1.46 | 1.70 | 111,938 | 102 | 70,717 |
| 03/06/2007 | 2.18 | 1.62 | 1.62 | 149,023 | 98 | 81,645 |
| 01/05/2007 | 2.20 | 1.98 | 2.14 | 24,050 | 36 | 11,527 |
| 01/04/2007 | 2.19 | 2.08 | 2.18 | 3,695 | 5 | 1,700 |
| 01/03/2007 | 2.25 | 1.98 | 2.19 | 44,204 | 46 | 20,745 |
| 01/02/2007 | 2.36 | 2.04 | 2.22 | 4,952 | 10 | 2,191 |
| 07/01/2007 | 2.40 | 2.27 | 2.35 | 16,735 | 13 | 7,174 |
| 03/12/2006 | 2.38 | 2.12 | 2.23 | 60,415 | 55 | 26,963 |
| 01/11/2006 | 2.20 | 2.00 | 2.19 | 7,261 | 11 | 3,483 |
| 01/10/2006 | 2.20 | 1.98 | 2.20 | 3,812 | 13 | 1,805 |