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
06/05/2024 0.69 0.68 0.68 83 2 120
01/05/2024 0.70 0.69 0.69 1,115 8 1,610
29/04/2024 0.73 0.71 0.72 1,887 14 2,614
28/04/2024 0.71 0.70 0.71 183 2 260
25/04/2024 0.69 0.69 0.69 279 2 405
24/04/2024 0.70 0.69 0.69 3,598 11 5,207
23/04/2024 0.73 0.70 0.72 2,644 13 3,750
22/04/2024 0.73 0.72 0.72 1,588 9 2,203
21/04/2024 0.76 0.72 0.73 11,044 66 15,167
18/04/2024 0.75 0.72 0.75 3,897 9 5,400
17/04/2024 0.73 0.72 0.72 866 5 1,200
15/04/2024 0.75 0.75 0.75 75 3 100
04/04/2024 0.75 0.75 0.75 23 1 30
26/03/2024 0.78 0.78 0.78 78 1 100
20/03/2024 0.79 0.76 0.76 8,776 21 11,471
19/03/2024 0.80 0.80 0.80 80 1 100
18/03/2024 0.81 0.81 0.81 41 1 50
17/03/2024 0.81 0.78 0.78 614 5 770
13/03/2024 0.83 0.82 0.82 204 4 248
11/03/2024 0.86 0.81 0.86 3,578 24 4,230
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/03/2018 0.76 0.76 0.76 4,940 6 6,500
04/03/2018 0.80 0.73 0.80 6,311 21 8,229
18/02/2018 0.76 0.67 0.76 3,313 26 4,627
11/02/2018 0.80 0.76 0.76 2,047 10 2,660
04/02/2018 0.82 0.77 0.80 5,384 27 6,840
28/01/2018 0.78 0.69 0.78 6,077 40 8,364
21/01/2018 0.72 0.64 0.72 2,338 17 3,404
14/01/2018 0.64 0.58 0.64 6,076 19 10,088
07/01/2018 0.67 0.64 0.64 1,806 2 2,714
31/12/2017 0.68 0.68 0.68 1,246 5 1,832
03/12/2017 0.71 0.71 0.71 2,130 1 3,000
26/11/2017 0.74 0.74 0.74 4,736 2 6,400
19/11/2017 0.76 0.74 0.76 1,489 3 1,973
12/11/2017 0.74 0.71 0.74 2,335 9 3,220
05/11/2017 0.77 0.75 0.77 727 3 950
29/10/2017 0.79 0.78 0.78 785 2 1,000
22/10/2017 0.78 0.71 0.78 4,419 21 5,925
15/10/2017 0.75 0.71 0.73 5,339 21 7,364
08/10/2017 0.78 0.78 0.78 577 4 740
01/10/2017 0.83 0.79 0.82 19,961 10 24,088
Download Table