BABELON INVESTMENTS CO. P.L.C Historical
Performance Indicators 22/10/2025
MarketSecond
High Price1.21
Last Closing1.16
No. of Transactions72
SectorDiversified Financial Services
Low Price1.16
Opening Price1.21
No. of Shares26,389
Div3.36
Change0.03
Closing Price1.19
Average Price1.20
P/E25.46
Value Traded31,771
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/12/2024 | 0.91 | 0.91 | 0.91 | 435 | 1 | 478 |
| 08/12/2024 | 0.93 | 0.92 | 0.92 | 2,606 | 12 | 2,822 |
| 02/12/2024 | 0.96 | 0.96 | 0.96 | 48 | 1 | 50 |
| 28/11/2024 | 0.95 | 0.95 | 0.95 | 48 | 1 | 50 |
| 27/11/2024 | 0.95 | 0.94 | 0.95 | 330 | 2 | 350 |
| 26/11/2024 | 0.95 | 0.93 | 0.95 | 1,501 | 21 | 1,600 |
| 25/11/2024 | 0.94 | 0.94 | 0.94 | 940 | 2 | 1,000 |
| 24/11/2024 | 0.96 | 0.95 | 0.96 | 88 | 3 | 92 |
| 21/11/2024 | 0.96 | 0.96 | 0.96 | 1 | 1 | 1 |
| 19/11/2024 | 0.95 | 0.94 | 0.94 | 1,002 | 11 | 1,064 |
| 18/11/2024 | 0.95 | 0.94 | 0.94 | 1,596 | 8 | 1,693 |
| 17/11/2024 | 0.96 | 0.94 | 0.96 | 1,746 | 9 | 1,841 |
| 14/11/2024 | 0.96 | 0.95 | 0.95 | 1,380 | 8 | 1,441 |
| 13/11/2024 | 0.95 | 0.95 | 0.95 | 1,705 | 10 | 1,795 |
| 12/11/2024 | 0.97 | 0.96 | 0.96 | 678 | 10 | 701 |
| 11/11/2024 | 0.99 | 0.96 | 0.96 | 3,195 | 20 | 3,315 |
| 10/11/2024 | 0.99 | 0.96 | 0.99 | 3,043 | 22 | 3,140 |
| 07/11/2024 | 0.99 | 0.96 | 0.97 | 7,737 | 20 | 7,967 |
| 06/11/2024 | 1.01 | 1.00 | 1.00 | 955 | 10 | 952 |
| 05/11/2024 | 1.03 | 1.01 | 1.02 | 2,630 | 25 | 2,575 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/10/2022 | 2.29 | 2.09 | 2.24 | 26,720 | 56 | 12,246 |
| 02/10/2022 | 2.10 | 1.82 | 2.10 | 17,560 | 45 | 9,150 |
| 25/09/2022 | 1.82 | 1.70 | 1.81 | 454,621 | 40 | 250,565 |
| 18/09/2022 | 1.77 | 1.54 | 1.77 | 59,096 | 97 | 35,885 |
| 11/09/2022 | 1.59 | 1.54 | 1.59 | 5,776 | 21 | 3,667 |
| 04/09/2022 | 1.56 | 1.49 | 1.55 | 1,433 | 7 | 949 |
| 28/08/2022 | 1.59 | 1.50 | 1.59 | 3,176 | 22 | 2,045 |
| 14/08/2022 | 1.59 | 1.52 | 1.58 | 8,249 | 22 | 5,328 |
| 07/08/2022 | 1.59 | 1.52 | 1.59 | 9,281 | 9 | 5,882 |
| 31/07/2022 | 1.63 | 1.57 | 1.60 | 18,062 | 9 | 11,391 |
| 24/07/2022 | 1.60 | 1.52 | 1.57 | 7,313 | 35 | 4,725 |
| 17/07/2022 | 1.59 | 1.47 | 1.59 | 15,774 | 47 | 10,367 |
| 13/07/2022 | 1.61 | 1.53 | 1.58 | 505 | 6 | 325 |
| 03/07/2022 | 1.67 | 1.55 | 1.62 | 286,294 | 57 | 176,669 |
| 26/06/2022 | 1.71 | 1.58 | 1.68 | 116,444 | 129 | 71,773 |
| 19/06/2022 | 1.65 | 1.48 | 1.60 | 26,339 | 48 | 17,253 |
| 12/06/2022 | 1.66 | 1.66 | 1.66 | 2,158 | 1 | 1,300 |
| 05/06/2022 | 1.70 | 1.57 | 1.68 | 184,090 | 67 | 110,760 |
| 29/05/2022 | 1.80 | 1.65 | 1.71 | 81,471 | 167 | 47,046 |
| 22/05/2022 | 1.69 | 1.45 | 1.69 | 230,225 | 182 | 149,060 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2010 | 8.38 | 8.38 | 8.38 | 1,198,591 | 2 | 143,030 |
| 01/12/2009 | 8.82 | 8.40 | 8.82 | 120,648 | 3 | 14,360 |
| 01/10/2009 | 8.80 | 8.80 | 8.80 | 137,280 | 1 | 15,600 |
| 01/09/2009 | 8.82 | 8.82 | 8.82 | 88 | 1 | 10 |
| 02/08/2009 | 8.40 | 7.60 | 8.40 | 464 | 2 | 60 |
| 01/07/2009 | 8.00 | 8.00 | 8.00 | 40 | 1 | 5 |
| 01/06/2009 | 8.01 | 8.00 | 8.00 | 204,277 | 5 | 25,504 |
| 03/05/2009 | 8.01 | 8.01 | 8.01 | 200,250 | 5 | 25,000 |
| 01/04/2009 | 8.01 | 6.45 | 8.01 | 5,412 | 9 | 788 |
| 01/03/2009 | 6.60 | 5.98 | 6.60 | 539 | 3 | 85 |
| 04/01/2009 | 7.73 | 6.60 | 7.70 | 540,075 | 18 | 81,813 |
| 01/12/2008 | 6.94 | 6.30 | 6.60 | 457,552 | 16 | 69,327 |
| 02/11/2008 | 6.30 | 6.00 | 6.00 | 1,650,945 | 20 | 275,150 |
| 05/10/2008 | 6.00 | 6.00 | 6.00 | 420,000 | 14 | 70,000 |
| 01/09/2008 | 6.00 | 6.00 | 6.00 | 360 | 4 | 60 |
| 03/08/2008 | 6.00 | 6.00 | 6.00 | 90 | 1 | 15 |
| 01/07/2008 | 6.27 | 5.37 | 6.27 | 2,014,207 | 21 | 353,315 |
| 01/06/2008 | 5.97 | 4.35 | 5.12 | 98,692 | 51 | 19,168 |
| 04/05/2008 | 4.57 | 3.15 | 4.57 | 44,274 | 45 | 11,829 |
| 01/04/2008 | 3.39 | 3.11 | 3.22 | 38,799 | 60 | 12,083 |