Menu

UBOUR LOGISTIC SERVICES PLC Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 21/10/2025
MarketSecond
High Price0.79
Last Closing0.79
No. of Transactions25
SectorTransportation
Low Price0.76
Opening Price0.77
No. of Shares9,383
Div0.00
Change0.00
Closing Price0.79
Average Price0.76
P/EN
Value Traded7,145

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/10/2025 0.79 0.76 0.79 7,145 25 9,383
20/10/2025 0.79 0.76 0.79 3,430 16 4,437
19/10/2025 0.76 0.74 0.76 1,211 14 1,608
16/10/2025 0.74 0.71 0.74 873 8 1,202
15/10/2025 0.74 0.72 0.74 3,837 19 5,250
14/10/2025 0.71 0.69 0.71 500 4 721
13/10/2025 0.68 0.64 0.68 1,968 12 2,959
12/10/2025 0.65 0.64 0.65 129 2 200
05/10/2025 0.64 0.63 0.64 631 6 1,000
02/10/2025 0.65 0.64 0.65 817 21 1,272
01/10/2025 0.65 0.63 0.65 374 11 576
28/09/2025 0.66 0.63 0.66 438 9 686
24/09/2025 0.66 0.65 0.66 262 2 400
22/09/2025 0.65 0.65 0.65 16 1 25
21/09/2025 0.63 0.62 0.63 16 2 25
18/09/2025 0.65 0.62 0.62 434 11 698
17/09/2025 0.66 0.64 0.65 585 12 909
16/09/2025 0.67 0.65 0.67 226 3 344
15/09/2025 0.65 0.65 0.65 7 2 10
14/09/2025 0.64 0.60 0.64 612 6 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/10/2025 0.74 0.64 0.74 7,308 45 10,332
05/10/2025 0.64 0.63 0.64 631 6 1,000
28/09/2025 0.66 0.63 0.65 1,629 41 2,534
21/09/2025 0.66 0.62 0.66 294 5 450
14/09/2025 0.67 0.60 0.62 1,862 34 2,961
07/09/2025 0.65 0.61 0.61 2,669 52 4,324
31/08/2025 0.68 0.63 0.63 1,565 27 2,450
24/08/2025 0.67 0.64 0.67 582 7 882
17/08/2025 0.72 0.66 0.69 3,213 26 4,683
10/08/2025 0.73 0.65 0.71 8,401 81 12,260
03/08/2025 0.63 0.58 0.63 9,237 54 15,176
27/07/2025 0.62 0.60 0.62 1,602 13 2,640
20/07/2025 0.63 0.60 0.63 1,343 17 2,181
13/07/2025 0.63 0.61 0.61 1,393 9 2,250
06/07/2025 0.62 0.58 0.62 579 11 990
29/06/2025 0.64 0.57 0.60 13,221 21 21,978
15/06/2025 0.63 0.59 0.61 454 13 756
01/06/2025 0.65 0.62 0.62 1,528 10 2,462
26/05/2025 0.65 0.59 0.65 2,245 30 3,586
18/05/2025 0.60 0.57 0.60 1,127 17 1,916
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2025 0.68 0.60 0.66 6,828 127 10,871
03/08/2025 0.73 0.58 0.67 21,432 168 33,001
01/07/2025 0.63 0.57 0.62 17,316 65 28,739
01/06/2025 0.65 0.59 0.62 2,805 29 4,518
04/05/2025 0.65 0.54 0.65 3,725 57 6,125
03/04/2025 0.58 0.53 0.55 6,415 54 11,711
02/03/2025 0.60 0.56 0.58 4,424 28 7,593
02/02/2025 0.65 0.60 0.60 942 22 1,484
02/01/2025 0.67 0.60 0.62 9,812 81 15,518
01/12/2024 0.67 0.57 0.58 21,931 182 36,074
03/11/2024 0.65 0.57 0.59 8,884 158 14,763
01/10/2024 0.79 0.60 0.63 24,663 299 36,693
01/09/2024 0.84 0.66 0.76 32,311 214 42,508
01/08/2024 0.70 0.65 0.65 7,264 64 10,869
01/07/2024 0.72 0.67 0.68 8,198 47 11,735
02/06/2024 0.72 0.68 0.71 4,845 48 6,876
01/05/2024 0.73 0.67 0.69 11,385 113 16,368
01/04/2024 0.76 0.69 0.72 26,083 135 36,336
03/03/2024 0.89 0.76 0.78 20,176 147 25,214
01/02/2024 0.86 0.71 0.86 26,254 117 32,351
Download Table