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
13/11/2023 0.83 0.80 0.83 1,850 18 2,272
08/11/2023 0.81 0.80 0.81 71 2 88
07/11/2023 0.79 0.79 0.79 13 2 17
02/11/2023 0.81 0.80 0.80 125 3 156
30/10/2023 0.81 0.77 0.81 385 8 500
29/10/2023 0.80 0.79 0.80 84 4 106
26/10/2023 0.78 0.77 0.78 27 2 35
23/10/2023 0.81 0.78 0.81 86 4 110
22/10/2023 0.78 0.78 0.78 312 2 400
17/10/2023 0.81 0.80 0.81 404 3 505
15/10/2023 0.83 0.82 0.83 4 2 5
12/10/2023 0.83 0.80 0.82 2,347 17 2,934
11/10/2023 0.86 0.82 0.84 350 4 424
10/10/2023 0.86 0.86 0.86 4 1 5
09/10/2023 0.88 0.84 0.85 8,532 31 9,951
08/10/2023 0.88 0.85 0.88 1,812 11 2,113
05/10/2023 0.88 0.85 0.88 14,310 55 16,357
04/10/2023 0.89 0.82 0.84 40,941 103 47,252
03/10/2023 0.85 0.80 0.85 2,964 21 3,600
02/10/2023 0.82 0.78 0.82 989 12 1,231
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/06/2016 0.35 0.34 0.35 12,459 21 35,700
29/05/2016 0.36 0.34 0.35 2,414 15 6,960
22/05/2016 0.36 0.35 0.36 600 6 1,701
15/05/2016 0.36 0.34 0.36 2,844 14 8,301
08/05/2016 0.35 0.35 0.35 140 1 400
02/05/2016 0.36 0.36 0.36 540 2 1,500
24/04/2016 0.40 0.37 0.37 15,361 53 40,014
17/04/2016 0.37 0.36 0.37 9,818 16 27,000
10/04/2016 0.36 0.35 0.36 2,228 13 6,216
03/04/2016 0.36 0.35 0.35 4,657 21 13,000
27/03/2016 0.35 0.34 0.35 2,110 9 6,072
20/03/2016 0.37 0.34 0.36 15,303 55 43,596
13/03/2016 0.33 0.33 0.33 10,185 33 30,865
06/03/2016 0.35 0.34 0.34 3,574 21 10,334
28/02/2016 0.35 0.34 0.34 1,705 9 5,000
21/02/2016 0.36 0.34 0.35 5,959 18 17,110
14/02/2016 0.35 0.34 0.35 9,443 33 27,270
07/02/2016 0.36 0.34 0.34 15,927 44 46,682
31/01/2016 0.38 0.35 0.35 11,738 60 32,449
24/01/2016 0.39 0.37 0.38 5,485 46 14,458
Download Table