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
10/03/2024 0.82 0.80 0.82 974 18 1,203
07/03/2024 0.83 0.78 0.79 2,174 37 2,758
06/03/2024 0.82 0.82 0.82 57 1 70
05/03/2024 0.85 0.85 0.85 1,241 12 1,460
04/03/2024 0.89 0.89 0.89 4 1 5
03/03/2024 0.89 0.83 0.87 2,354 21 2,749
29/02/2024 0.86 0.84 0.86 13,840 27 16,283
28/02/2024 0.82 0.79 0.82 5,359 24 6,642
27/02/2024 0.79 0.77 0.79 1,541 27 1,991
26/02/2024 0.77 0.76 0.77 1,666 8 2,165
25/02/2024 0.76 0.75 0.76 230 2 305
22/02/2024 0.75 0.74 0.75 115 2 155
21/02/2024 0.74 0.71 0.74 1,645 12 2,290
19/02/2024 0.74 0.72 0.74 303 4 420
05/02/2024 0.74 0.74 0.74 666 6 900
04/02/2024 0.74 0.74 0.74 185 1 250
01/02/2024 0.75 0.74 0.75 706 4 950
29/01/2024 0.74 0.72 0.74 1,070 9 1,455
28/01/2024 0.74 0.74 0.74 1,495 3 2,020
25/01/2024 0.74 0.72 0.72 140 3 190
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/01/2018 0.67 0.64 0.64 1,806 2 2,714
31/12/2017 0.68 0.68 0.68 1,246 5 1,832
03/12/2017 0.71 0.71 0.71 2,130 1 3,000
26/11/2017 0.74 0.74 0.74 4,736 2 6,400
19/11/2017 0.76 0.74 0.76 1,489 3 1,973
12/11/2017 0.74 0.71 0.74 2,335 9 3,220
05/11/2017 0.77 0.75 0.77 727 3 950
29/10/2017 0.79 0.78 0.78 785 2 1,000
22/10/2017 0.78 0.71 0.78 4,419 21 5,925
15/10/2017 0.75 0.71 0.73 5,339 21 7,364
08/10/2017 0.78 0.78 0.78 577 4 740
01/10/2017 0.83 0.79 0.82 19,961 10 24,088
24/09/2017 0.79 0.76 0.77 765 4 1,000
17/09/2017 0.81 0.78 0.81 18,387 12 23,444
10/09/2017 0.82 0.75 0.75 9,992 44 12,684
05/09/2017 0.87 0.79 0.82 10,888 38 13,168
27/08/2017 0.93 0.81 0.84 85,766 114 96,612
20/08/2017 0.88 0.84 0.88 18,062 28 21,368
30/07/2017 0.31 0.29 0.31 7,300 30 23,720
23/07/2017 0.32 0.30 0.30 14,127 46 46,750
Download Table