UBOUR LOGISTIC SERVICES PLC Historical
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 |
|---|---|---|---|---|---|---|
| 04/12/2012 | 2.27 | 2.22 | 2.27 | 180,960 | 77 | 80,255 |
| 03/12/2012 | 2.26 | 2.21 | 2.24 | 24,708 | 23 | 11,085 |
| 02/12/2012 | 2.25 | 2.20 | 2.22 | 354,171 | 51 | 160,818 |
| 29/11/2012 | 2.21 | 2.15 | 2.18 | 19,784 | 12 | 9,130 |
| 28/11/2012 | 2.24 | 2.20 | 2.20 | 63,878 | 51 | 28,775 |
| 27/11/2012 | 2.20 | 2.12 | 2.20 | 319,608 | 127 | 147,585 |
| 26/11/2012 | 2.12 | 2.09 | 2.10 | 15,547 | 8 | 7,394 |
| 25/11/2012 | 2.12 | 2.07 | 2.11 | 346,752 | 23 | 164,732 |
| 22/11/2012 | 2.13 | 2.08 | 2.13 | 116,545 | 9 | 54,891 |
| 21/11/2012 | 2.14 | 2.09 | 2.12 | 20,724 | 7 | 9,734 |
| 20/11/2012 | 2.17 | 2.11 | 2.13 | 77,118 | 12 | 36,211 |
| 19/11/2012 | 2.17 | 2.13 | 2.15 | 10,845 | 14 | 5,070 |
| 18/11/2012 | 2.20 | 2.03 | 2.12 | 198,100 | 40 | 93,035 |
| 14/11/2012 | 2.17 | 2.11 | 2.11 | 80,811 | 52 | 38,195 |
| 13/11/2012 | 2.24 | 2.18 | 2.22 | 8,133 | 24 | 3,665 |
| 12/11/2012 | 2.25 | 2.18 | 2.18 | 38,719 | 26 | 17,369 |
| 11/11/2012 | 2.25 | 2.19 | 2.25 | 63,520 | 16 | 28,370 |
| 08/11/2012 | 2.29 | 2.21 | 2.25 | 377,204 | 20 | 166,857 |
| 06/11/2012 | 2.29 | 2.22 | 2.26 | 432,633 | 14 | 189,065 |
| 05/11/2012 | 2.30 | 2.25 | 2.30 | 6,897 | 8 | 3,000 |