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
29/11/2018 0.64 0.64 0.64 13 1 20
26/11/2018 0.65 0.64 0.65 457 4 710
25/11/2018 0.67 0.67 0.67 221 2 330
21/11/2018 0.70 0.70 0.70 21 1 30
19/11/2018 0.69 0.68 0.69 558 4 813
15/11/2018 0.68 0.68 0.68 1,098 4 1,615
12/11/2018 0.68 0.67 0.68 563 6 830
11/11/2018 0.69 0.64 0.67 3,989 18 6,120
08/11/2018 0.71 0.67 0.67 4,135 14 6,150
07/11/2018 0.70 0.70 0.70 1,400 6 2,000
06/11/2018 0.73 0.73 0.73 73 1 100
01/11/2018 0.76 0.76 0.76 266 4 350
31/10/2018 0.80 0.78 0.80 125 3 159
30/10/2018 0.80 0.77 0.78 3,784 11 4,850
29/10/2018 0.78 0.77 0.78 1,931 5 2,500
28/10/2018 0.76 0.74 0.75 1,196 4 1,600
25/10/2018 0.73 0.71 0.73 3,009 11 4,170
24/10/2018 0.70 0.70 0.70 490 3 700
22/10/2018 0.72 0.70 0.71 1,067 12 1,500
18/10/2018 0.72 0.69 0.72 692 6 975
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/01/2011 0.65 0.61 0.61 68,106 185 108,080
02/01/2011 0.67 0.61 0.62 243,246 403 378,102
26/12/2010 0.64 0.57 0.59 360,652 336 607,925
19/12/2010 0.67 0.63 0.63 213,040 360 329,612
12/12/2010 0.73 0.65 0.66 1,302,063 1,197 1,887,809
05/12/2010 0.70 0.58 0.70 2,028,205 1,511 3,217,123
28/11/2010 0.76 0.64 0.64 290,184 253 416,423
21/11/2010 0.96 0.79 0.79 286,740 175 308,950
14/11/2010 1.00 0.96 0.97 70,637 71 71,610
07/11/2010 1.14 0.99 0.99 948,979 342 894,796
31/10/2010 1.37 1.19 1.19 1,734,542 618 1,344,014
24/10/2010 1.36 1.20 1.28 1,215,936 836 944,088
17/10/2010 1.21 1.01 1.20 1,008,827 529 909,484
10/10/2010 1.30 1.06 1.06 1,851,253 296 1,525,536
03/10/2010 1.57 1.34 1.34 1,956,465 359 1,328,634
26/09/2010 1.95 1.53 1.53 3,040,555 267 1,708,023
19/09/2010 2.17 1.95 1.95 5,922,386 177 2,845,340
13/09/2010 2.15 2.04 2.15 3,676,630 103 1,723,976
05/09/2010 2.18 2.08 2.11 2,634,961 102 1,238,040
29/08/2010 2.39 2.25 2.25 5,019,013 225 2,196,785
Download Table