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
21/10/2025 0.79 0.76 0.79 7,145 25 9,383
20/10/2025 0.79 0.76 0.79 3,430 16 4,437
19/10/2025 0.76 0.74 0.76 1,211 14 1,608
16/10/2025 0.74 0.71 0.74 873 8 1,202
15/10/2025 0.74 0.72 0.74 3,837 19 5,250
14/10/2025 0.71 0.69 0.71 500 4 721
13/10/2025 0.68 0.64 0.68 1,968 12 2,959
12/10/2025 0.65 0.64 0.65 129 2 200
05/10/2025 0.64 0.63 0.64 631 6 1,000
02/10/2025 0.65 0.64 0.65 817 21 1,272
01/10/2025 0.65 0.63 0.65 374 11 576
28/09/2025 0.66 0.63 0.66 438 9 686
24/09/2025 0.66 0.65 0.66 262 2 400
22/09/2025 0.65 0.65 0.65 16 1 25
21/09/2025 0.63 0.62 0.63 16 2 25
18/09/2025 0.65 0.62 0.62 434 11 698
17/09/2025 0.66 0.64 0.65 585 12 909
16/09/2025 0.67 0.65 0.67 226 3 344
15/09/2025 0.65 0.65 0.65 7 2 10
14/09/2025 0.64 0.60 0.64 612 6 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/02/2026 0.68 0.68 0.68 75 3 111
01/02/2026 0.69 0.67 0.67 674 8 1,004
11/01/2026 0.69 0.65 0.68 2,209 40 3,312
14/12/2025 0.70 0.67 0.68 2,532 17 3,721
07/12/2025 0.71 0.67 0.71 3,441 43 5,028
30/11/2025 0.72 0.69 0.72 4,026 16 5,810
23/11/2025 0.71 0.68 0.71 1,660 41 2,407
16/11/2025 0.71 0.68 0.71 1,169 19 1,681
09/11/2025 0.73 0.67 0.73 5,237 41 7,712
02/11/2025 0.77 0.70 0.70 2,113 18 2,957
26/10/2025 0.79 0.73 0.77 9,747 48 13,076
19/10/2025 0.79 0.74 0.76 12,034 60 15,750
12/10/2025 0.74 0.64 0.74 7,308 45 10,332
05/10/2025 0.64 0.63 0.64 631 6 1,000
28/09/2025 0.66 0.63 0.65 1,629 41 2,534
21/09/2025 0.66 0.62 0.66 294 5 450
14/09/2025 0.67 0.60 0.62 1,862 34 2,961
07/09/2025 0.65 0.61 0.61 2,669 52 4,324
31/08/2025 0.68 0.63 0.63 1,565 27 2,450
24/08/2025 0.67 0.64 0.67 582 7 882
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2026 0.70 0.65 0.70 5,417 86 8,040
01/12/2025 0.72 0.61 0.70 16,848 137 24,961
02/11/2025 0.77 0.67 0.71 10,179 119 14,757
01/10/2025 0.79 0.63 0.77 30,911 191 42,006
01/09/2025 0.68 0.60 0.66 6,828 127 10,871
03/08/2025 0.73 0.58 0.67 21,432 168 33,001
01/07/2025 0.63 0.57 0.62 17,316 65 28,739
01/06/2025 0.65 0.59 0.62 2,805 29 4,518
04/05/2025 0.65 0.54 0.65 3,725 57 6,125
03/04/2025 0.58 0.53 0.55 6,415 54 11,711
02/03/2025 0.60 0.56 0.58 4,424 28 7,593
02/02/2025 0.65 0.60 0.60 942 22 1,484
02/01/2025 0.67 0.60 0.62 9,812 81 15,518
01/12/2024 0.67 0.57 0.58 21,931 182 36,074
03/11/2024 0.65 0.57 0.59 8,884 158 14,763
01/10/2024 0.79 0.60 0.63 24,663 299 36,693
01/09/2024 0.84 0.66 0.76 32,311 214 42,508
01/08/2024 0.70 0.65 0.65 7,264 64 10,869
01/07/2024 0.72 0.67 0.68 8,198 47 11,735
02/06/2024 0.72 0.68 0.71 4,845 48 6,876
Download Table