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
11/09/2025 0.62 0.61 0.61 355 21 582
10/09/2025 0.65 0.61 0.63 1,251 20 2,013
07/09/2025 0.64 0.61 0.64 1,063 11 1,729
02/09/2025 0.65 0.63 0.63 1,115 17 1,757
01/09/2025 0.68 0.64 0.66 450 10 693
27/08/2025 0.67 0.66 0.67 236 5 357
26/08/2025 0.64 0.64 0.64 16 1 25
25/08/2025 0.66 0.66 0.66 330 1 500
20/08/2025 0.69 0.68 0.69 1,445 7 2,095
19/08/2025 0.67 0.66 0.66 862 6 1,305
18/08/2025 0.70 0.69 0.69 417 5 600
17/08/2025 0.72 0.71 0.72 489 8 683
14/08/2025 0.73 0.71 0.71 2,372 28 3,282
13/08/2025 0.72 0.70 0.72 778 8 1,100
12/08/2025 0.70 0.68 0.70 1,397 10 2,030
11/08/2025 0.68 0.67 0.67 855 12 1,264
10/08/2025 0.66 0.65 0.66 2,998 23 4,584
07/08/2025 0.63 0.63 0.63 2,078 26 3,299
06/08/2025 0.60 0.60 0.60 8 1 13
05/08/2025 0.61 0.58 0.58 1,487 10 2,523
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/05/2025 0.58 0.56 0.58 284 5 500
04/05/2025 0.56 0.54 0.56 69 5 123
27/04/2025 0.57 0.53 0.55 2,583 15 4,783
20/04/2025 0.58 0.53 0.55 1,299 12 2,404
06/04/2025 0.58 0.56 0.56 2,533 27 4,524
23/03/2025 0.58 0.56 0.58 2,090 11 3,651
16/03/2025 0.60 0.59 0.60 2,172 16 3,673
09/03/2025 0.60 0.60 0.60 161 1 269
23/02/2025 0.62 0.60 0.60 31 3 50
16/02/2025 0.62 0.62 0.62 114 2 184
09/02/2025 0.65 0.62 0.65 540 13 850
02/02/2025 0.65 0.64 0.65 257 4 400
26/01/2025 0.64 0.61 0.62 1,120 14 1,807
19/01/2025 0.64 0.61 0.64 2,064 18 3,305
12/01/2025 0.66 0.64 0.66 966 24 1,490
05/01/2025 0.67 0.63 0.67 5,603 24 8,816
29/12/2024 0.63 0.58 0.60 2,262 22 3,770
22/12/2024 0.61 0.57 0.60 5,292 38 9,066
15/12/2024 0.66 0.62 0.64 1,132 13 1,786
08/12/2024 0.67 0.64 0.67 1,659 23 2,535
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 0.81 0.72 0.74 17,132 116 22,833
03/12/2023 0.80 0.76 0.80 14,843 165 19,232
01/11/2023 0.84 0.77 0.77 21,353 118 26,547
01/10/2023 0.89 0.77 0.81 75,201 292 87,587
03/09/2023 0.84 0.74 0.84 12,790 93 16,563
01/08/2023 0.85 0.76 0.80 9,477 89 12,117
02/07/2023 0.84 0.66 0.81 14,525 106 18,769
04/06/2023 0.77 0.71 0.74 2,717 27 3,659
01/05/2023 0.78 0.65 0.78 8,956 89 12,511
02/04/2023 0.71 0.65 0.68 396 13 589
01/03/2023 0.75 0.68 0.71 2,966 36 4,183
01/02/2023 0.85 0.70 0.74 61,556 186 78,461
02/01/2023 0.90 0.81 0.81 1,649 13 1,950
01/12/2022 0.95 0.82 0.86 4,630 31 5,265
01/11/2022 1.00 0.91 0.95 5,677 41 6,021
02/10/2022 1.12 0.93 0.99 94,460 287 90,316
01/03/2020 1.20 1.14 1.15 7,248 20 6,242
02/02/2020 1.22 1.04 1.20 71,559 163 64,849
02/01/2020 0.51 0.48 0.50 1,648 14 3,312
03/11/2019 0.55 0.51 0.53 2,252 17 4,371
Download Table