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
16/10/2018 0.72 0.69 0.69 942 6 1,350
15/10/2018 0.71 0.71 0.71 537 3 757
14/10/2018 0.69 0.69 0.69 690 2 1,000
10/10/2018 0.73 0.71 0.71 5,042 11 7,080
09/10/2018 0.77 0.73 0.73 2,384 11 3,250
08/10/2018 0.76 0.73 0.76 2,960 17 3,940
07/10/2018 0.74 0.71 0.74 564 7 783
04/10/2018 0.72 0.70 0.71 2,416 20 3,400
03/10/2018 0.70 0.69 0.70 1,313 5 1,900
02/10/2018 0.69 0.67 0.69 101 2 150
01/10/2018 0.66 0.66 0.66 132 1 200
30/09/2018 0.70 0.66 0.67 2,130 16 3,138
27/09/2018 0.69 0.68 0.69 1,466 8 2,150
26/09/2018 0.71 0.69 0.71 2,932 17 4,157
25/09/2018 0.68 0.65 0.68 3,190 13 4,796
24/09/2018 0.65 0.62 0.65 2,852 24 4,434
23/09/2018 0.62 0.61 0.62 1,292 9 2,114
20/09/2018 0.60 0.59 0.60 6,688 14 11,157
09/09/2018 0.58 0.58 0.58 2,320 1 4,000
06/09/2018 0.59 0.57 0.59 1,141 6 2,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/08/2010 2.43 2.28 2.37 3,185,958 48 1,352,327
15/08/2010 2.35 2.19 2.35 1,724,778 76 761,207
08/08/2010 2.35 2.11 2.13 5,962,599 145 2,679,785
01/08/2010 2.51 2.11 2.14 4,366,719 192 1,890,031
25/07/2010 2.52 2.16 2.52 1,154,165 88 484,020
18/07/2010 2.22 1.92 2.20 2,168,128 185 1,089,385
11/07/2010 1.94 1.81 1.88 2,999,699 67 1,593,301
04/07/2010 2.34 1.86 1.89 1,793,970 161 818,834
27/06/2010 2.14 1.87 2.14 728,379 82 369,485
20/06/2010 1.95 1.79 1.94 1,381,393 72 727,955
13/06/2010 2.47 1.97 1.97 1,526,218 93 676,265
06/06/2010 2.45 2.28 2.40 1,216,887 33 507,861
30/05/2010 2.40 2.05 2.40 752,679 42 348,051
23/05/2010 2.05 1.95 2.00 112,085 41 56,230
16/05/2010 2.13 1.88 1.94 260,286 164 132,527
09/05/2010 1.99 1.70 1.98 182,157 137 97,540
02/05/2010 1.80 1.67 1.74 235,339 105 135,318
25/04/2010 2.08 1.81 1.81 871,059 293 451,392
18/04/2010 1.98 1.83 1.95 989,547 137 533,820
11/04/2010 2.02 1.80 1.89 520,469 139 272,497
Download Table