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
11/09/2025 0.62 0.61 0.61 355 21 582
10/09/2025 0.65 0.61 0.63 1,251 20 2,013
07/09/2025 0.64 0.61 0.64 1,063 11 1,729
02/09/2025 0.65 0.63 0.63 1,115 17 1,757
01/09/2025 0.68 0.64 0.66 450 10 693
27/08/2025 0.67 0.66 0.67 236 5 357
26/08/2025 0.64 0.64 0.64 16 1 25
25/08/2025 0.66 0.66 0.66 330 1 500
20/08/2025 0.69 0.68 0.69 1,445 7 2,095
19/08/2025 0.67 0.66 0.66 862 6 1,305
18/08/2025 0.70 0.69 0.69 417 5 600
17/08/2025 0.72 0.71 0.72 489 8 683
14/08/2025 0.73 0.71 0.71 2,372 28 3,282
13/08/2025 0.72 0.70 0.72 778 8 1,100
12/08/2025 0.70 0.68 0.70 1,397 10 2,030
11/08/2025 0.68 0.67 0.67 855 12 1,264
10/08/2025 0.66 0.65 0.66 2,998 23 4,584
07/08/2025 0.63 0.63 0.63 2,078 26 3,299
06/08/2025 0.60 0.60 0.60 8 1 13
05/08/2025 0.61 0.58 0.58 1,487 10 2,523
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 0.72 0.66 0.69 3,213 26 4,683
10/08/2025 0.73 0.65 0.71 8,401 81 12,260
03/08/2025 0.63 0.58 0.63 9,237 54 15,176
27/07/2025 0.62 0.60 0.62 1,602 13 2,640
20/07/2025 0.63 0.60 0.63 1,343 17 2,181
13/07/2025 0.63 0.61 0.61 1,393 9 2,250
06/07/2025 0.62 0.58 0.62 579 11 990
29/06/2025 0.64 0.57 0.60 13,221 21 21,978
15/06/2025 0.63 0.59 0.61 454 13 756
01/06/2025 0.65 0.62 0.62 1,528 10 2,462
26/05/2025 0.65 0.59 0.65 2,245 30 3,586
18/05/2025 0.60 0.57 0.60 1,127 17 1,916
11/05/2025 0.58 0.56 0.58 284 5 500
04/05/2025 0.56 0.54 0.56 69 5 123
27/04/2025 0.57 0.53 0.55 2,583 15 4,783
20/04/2025 0.58 0.53 0.55 1,299 12 2,404
06/04/2025 0.58 0.56 0.56 2,533 27 4,524
23/03/2025 0.58 0.56 0.58 2,090 11 3,651
16/03/2025 0.60 0.59 0.60 2,172 16 3,673
09/03/2025 0.60 0.60 0.60 161 1 269
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2024 0.73 0.67 0.69 11,385 113 16,368
01/04/2024 0.76 0.69 0.72 26,083 135 36,336
03/03/2024 0.89 0.76 0.78 20,176 147 25,214
01/02/2024 0.86 0.71 0.86 26,254 117 32,351
02/01/2024 0.81 0.72 0.74 17,132 116 22,833
03/12/2023 0.80 0.76 0.80 14,843 165 19,232
01/11/2023 0.84 0.77 0.77 21,353 118 26,547
01/10/2023 0.89 0.77 0.81 75,201 292 87,587
03/09/2023 0.84 0.74 0.84 12,790 93 16,563
01/08/2023 0.85 0.76 0.80 9,477 89 12,117
02/07/2023 0.84 0.66 0.81 14,525 106 18,769
04/06/2023 0.77 0.71 0.74 2,717 27 3,659
01/05/2023 0.78 0.65 0.78 8,956 89 12,511
02/04/2023 0.71 0.65 0.68 396 13 589
01/03/2023 0.75 0.68 0.71 2,966 36 4,183
01/02/2023 0.85 0.70 0.74 61,556 186 78,461
02/01/2023 0.90 0.81 0.81 1,649 13 1,950
01/12/2022 0.95 0.82 0.86 4,630 31 5,265
01/11/2022 1.00 0.91 0.95 5,677 41 6,021
02/10/2022 1.12 0.93 0.99 94,460 287 90,316
Download Table