Stock Charts

Market Type

UTIN - UNITED INVESTMENT

Prices between 24/09/2020 and 24/09/2021
Trading Date Price Volume
2021-09-24 6.48 0
2021-09-23 6.48 0
2021-09-22 6.48 200
2021-09-21 6.48 0
2021-09-20 6.48 0
2021-09-17 6.48 0
2021-09-16 6.48 0
2021-09-15 6.48 0
2021-09-14 6.48 0
2021-09-13 6.48 0
2021-09-10 6.48 0
2021-09-09 6.48 0
2021-09-08 6.48 500
2021-09-07 6.50 0
2021-09-06 6.50 0
2021-09-03 6.50 15,067
2021-09-02 6.50 14,700
2021-09-01 6.50 1,500
2021-08-31 6.00 53,100
2021-08-30 5.70 18,700
2021-08-27 5.50 17,100
2021-08-26 5.50 300
2021-08-25 5.70 0
2021-08-24 5.70 0
2021-08-23 5.70 200
2021-08-20 5.50 2,600
2021-08-19 5.50 6,600
2021-08-18 5.50 0
2021-08-17 5.50 0
2021-08-16 5.50 100
2021-08-13 5.04 0
2021-08-12 5.04 0
2021-08-11 5.04 14,775
2021-08-10 5.02 0
2021-08-09 5.02 0
2021-08-06 5.02 0
2021-08-05 5.02 0
2021-08-04 5.02 0
2021-08-03 5.02 3,851
2021-08-02 5.00 0
2021-07-30 5.00 0
2021-07-29 5.00 17,700
2021-07-28 5.00 200
2021-07-27 5.50 17
2021-07-26 5.50 0
2021-07-23 5.50 0
2021-07-22 5.50 100
2021-07-21 5.00 19,400
2021-07-20 5.00 34
2021-07-19 5.00 0
2021-07-16 5.00 4,000
2021-07-15 5.02 6,500
2021-07-14 5.00 7,000
2021-07-13 5.00 11,000
2021-07-12 5.00 0
2021-07-09 5.00 0
2021-07-08 5.00 9,041
2021-07-07 5.00 12,300
2021-07-06 4.90 10,000
2021-07-05 4.90 7,200
2021-07-02 4.90 0
2021-07-01 4.90 2,000
2021-06-30 4.90 2,200
2021-06-29 4.85 0
2021-06-28 4.85 0
2021-06-25 4.85 14,240
2021-06-24 4.90 0
2021-06-23 4.90 0
2021-06-22 4.90 0
2021-06-21 4.90 10,600
2021-06-18 4.90 22,560
2021-06-17 4.82 0
2021-06-16 4.82 0
2021-06-15 4.82 0
2021-06-14 4.82 0
2021-06-11 4.82 300
2021-06-10 4.82 0
2021-06-08 4.82 16,000
2021-06-07 4.82 20
2021-06-04 4.82 0
2021-06-03 4.82 0
2021-06-02 4.82 0
2021-06-01 4.82 0
2021-05-31 4.82 0
2021-05-28 4.82 0
2021-05-27 4.82 0
2021-05-26 4.82 0
2021-05-25 4.82 0
2021-05-24 4.82 0
2021-05-21 4.82 0
2021-05-20 4.82 0
2021-05-19 4.82 0
2021-05-17 4.82 0
2021-05-13 4.82 4,572
2021-05-12 6.00 0
2021-05-11 6.00 0
2021-05-10 6.00 0
2021-05-07 6.00 2
2021-05-06 6.00 0
2021-05-05 6.00 0
2021-05-05 6.00 0
2021-05-04 6.00 0
2021-05-03 6.00 0
2021-04-30 6.00 0
2021-04-29 6.00 0
2021-04-27 6.00 0
2021-04-26 6.00 0
2021-04-23 6.00 0
2021-04-22 6.00 0
2021-04-21 6.00 0
2021-04-20 6.00 0
2021-04-19 6.00 218
2021-04-16 6.00 500
2021-04-15 6.00 0
2021-04-14 6.00 0
2021-04-12 6.00 0
2021-04-09 6.00 0
2021-04-08 6.00 0
2021-04-07 6.00 0
2021-04-06 6.00 0
2021-04-05 6.00 0
2021-04-02 6.00 0
2021-04-01 6.00 0
2021-03-31 6.00 0
2021-03-30 6.00 0
2021-03-29 6.00 0
2021-03-26 6.00 0
2021-03-25 6.00 0
2021-03-24 6.00 100
2021-03-23 6.00 0
2021-03-22 6.00 0
2021-03-19 6.00 0
2021-03-18 6.00 0
2021-03-17 6.00 0
2021-03-16 6.00 200
2021-03-15 6.50 0
2021-03-09 6.50 0
2021-03-08 6.50 0
2021-03-05 6.50 0
2021-03-04 6.50 0
2021-03-03 6.50 0
2021-03-02 6.50 500
2021-03-01 6.00 0
2021-02-26 6.00 0
2021-02-25 6.00 0
2021-02-24 6.00 0
2021-02-23 6.00 121,000
2021-02-22 5.80 1,039
2021-02-19 5.50 5,000
2021-02-18 5.50 0
2021-02-17 5.50 2,200
2021-02-16 5.50 2,800
2021-02-15 5.50 5,000
2021-02-11 5.50 5,000
2021-02-10 5.50 1,000
2021-02-09 5.00 0
2021-02-08 5.00 0
2021-02-05 5.00 7,882
2021-02-04 5.00 0
2021-02-03 5.00 0
2021-02-02 5.00 7,882
2021-01-29 5.00 0
2021-01-27 5.00 0
2021-01-26 5.00 1,500
2021-01-25 5.00 1,000
2021-01-22 4.70 500
2021-01-21 4.55 0
2021-01-20 4.55 8,300
2021-01-19 4.55 4,184
2021-01-18 4.55 2
2021-01-15 4.55 0
2021-01-14 4.55 0
2021-01-13 4.55 0
2021-01-12 4.55 0
2021-01-11 4.55 0
2021-01-08 4.55 1,000
2021-01-07 5.00 0
2021-01-06 5.00 300
2021-01-05 4.50 40
2021-01-04 4.50 0
2020-12-31 4.50 0
2020-12-30 4.50 0
2020-12-29 4.50 337
2020-12-28 4.22 0
2020-12-24 4.22 9,000
2020-12-23 4.20 952
2020-12-22 4.20 0
2020-12-21 4.20 0
2020-12-18 4.20 45
2020-12-17 4.20 0
2020-12-16 4.20 1,900
2020-12-15 4.20 0
2020-12-14 4.20 0
2020-12-11 4.20 0
2020-12-10 4.20 0
2020-12-09 4.20 60,000
2020-12-08 4.20 7,951
2020-12-07 4.20 0
2020-12-04 4.20 1,728
2020-12-03 4.20 0
2020-12-02 4.20 950
2020-12-01 4.80 0
2020-11-30 4.80 10
2020-11-27 4.80 0
2020-11-26 4.80 0
2020-11-25 4.80 0
2020-11-24 4.80 0
2020-11-23 4.80 0
2020-11-20 4.80 2,000
2020-11-19 4.20 15,000
2020-11-18 4.20 0
2020-11-17 4.20 4,700
2020-11-16 4.24 0
2020-11-13 4.24 0
2020-11-12 4.24 0
2020-11-11 4.24 0
2020-11-10 4.24 0
2020-11-09 4.24 0
2020-11-06 4.24 0
2020-11-05 4.24 0
2020-11-04 4.24 500
2020-11-04 4.24 500
2020-11-03 4.02 0
2020-10-30 4.02 0
2020-10-29 4.02 0
2020-10-28 4.02 0
2020-10-27 4.02 0
2020-10-26 4.02 50
2020-10-23 4.02 0
2020-10-22 4.02 8,100
2020-10-21 4.50 28
2020-10-20 4.50 0
2020-10-16 4.50 3,253
2020-10-15 5.00 0
2020-10-14 5.00 0
2020-10-13 5.00 0
2020-10-12 5.00 0
2020-10-09 5.00 0
2020-10-08 5.00 3,700
2020-10-06 5.00 0
2020-10-05 5.00 300
2020-10-02 5.00 0
2020-10-01 5.00 0
2020-09-30 5.00 0
2020-09-29 5.00 1,000
2020-09-28 5.00 0
2020-09-25 5.00 0
2020-09-24 5.00 0