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
16/11/2022 0.95 0.95 0.95 114 2 120
14/11/2022 1.00 0.99 1.00 268 3 270
13/11/2022 0.99 0.99 0.99 234 2 236
10/11/2022 0.96 0.95 0.95 485 4 510
26/10/2022 1.01 0.99 0.99 1,091 2 1,100
24/10/2022 1.00 0.99 0.99 995 2 1,000
23/10/2022 1.05 1.02 1.04 5,226 7 5,012
20/10/2022 1.05 1.02 1.05 1,476 4 1,446
19/10/2022 1.06 1.04 1.06 3,084 20 2,951
18/10/2022 1.07 1.04 1.04 954 11 915
17/10/2022 1.09 1.04 1.06 14,742 38 14,008
16/10/2022 1.11 1.07 1.07 8,160 20 7,525
13/10/2022 1.12 1.08 1.12 27,615 33 25,288
12/10/2022 1.07 0.99 1.07 14,577 48 13,905
11/10/2022 1.02 0.95 1.02 3,397 27 3,421
10/10/2022 0.98 0.93 0.98 3,534 25 3,756
09/10/2022 1.02 0.95 0.97 9,608 50 9,989
03/03/2020 1.15 1.15 1.15 77 1 67
02/03/2020 1.20 1.14 1.20 7,170 19 6,175
27/02/2020 1.21 1.18 1.20 1,650 17 1,383
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/09/2013 0.62 0.56 0.57 274,226 443 461,737
22/09/2013 0.66 0.58 0.59 683,691 790 1,092,693
15/09/2013 0.60 0.55 0.60 360,376 405 628,527
08/09/2013 0.50 0.42 0.50 159,735 238 339,409
01/09/2013 0.52 0.44 0.44 243,299 199 500,213
25/08/2013 0.57 0.49 0.49 175,973 123 351,653
18/08/2013 0.61 0.55 0.55 195,224 338 339,773
12/08/2013 0.59 0.53 0.59 160,220 249 277,682
04/08/2013 0.53 0.51 0.52 58,418 119 112,326
28/07/2013 0.56 0.53 0.53 162,174 265 304,402
21/07/2013 0.61 0.51 0.55 174,919 314 320,523
14/07/2013 0.68 0.60 0.60 416,567 479 652,126
07/07/2013 0.72 0.61 0.65 273,865 496 417,401
30/06/2013 0.90 0.73 0.73 776,105 691 973,471
23/06/2013 0.98 0.87 0.91 1,274,096 772 1,360,411
16/06/2013 1.04 0.91 0.92 657,177 518 703,181
09/06/2013 1.38 1.09 1.09 2,039,816 359 1,530,969
02/06/2013 1.48 1.34 1.38 771,688 300 557,442
26/05/2013 1.63 1.52 1.52 2,275,191 733 1,435,669
19/05/2013 1.67 1.52 1.62 2,509,642 1,137 1,568,644
Download Table