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
12/09/2019 0.68 0.63 0.68 1,577 22 2,440
10/09/2019 0.66 0.66 0.66 132 2 200
05/09/2019 0.72 0.69 0.69 1,642 7 2,362
04/09/2019 0.72 0.71 0.71 698 5 970
03/09/2019 0.72 0.69 0.71 2,137 11 3,057
02/09/2019 0.72 0.67 0.70 6,581 14 9,350
01/09/2019 0.69 0.65 0.69 11,698 34 17,192
26/08/2019 0.66 0.63 0.66 1,788 7 2,750
25/08/2019 0.63 0.63 0.63 32 1 50
22/08/2019 0.66 0.64 0.66 3,304 9 5,070
21/08/2019 0.67 0.67 0.67 670 1 1,000
20/08/2019 0.70 0.67 0.70 2,036 4 3,037
19/08/2019 0.70 0.69 0.70 767 6 1,112
18/08/2019 0.70 0.70 0.70 1,190 5 1,700
08/08/2019 0.73 0.71 0.73 879 5 1,227
01/08/2019 0.74 0.73 0.74 15 2 20
31/07/2019 0.75 0.75 0.75 3,000 2 4,000
25/07/2019 0.75 0.73 0.75 2,202 4 2,950
24/07/2019 0.72 0.69 0.72 4,077 12 5,740
23/07/2019 0.73 0.70 0.72 801 4 1,113
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/10/2012 2.32 2.25 2.30 248,739 58 108,552
21/10/2012 2.31 2.22 2.26 366,062 93 162,057
14/10/2012 2.31 2.09 2.31 660,184 113 289,614
07/10/2012 2.24 2.09 2.12 621,124 103 289,156
30/09/2012 2.24 2.13 2.16 624,340 139 282,112
23/09/2012 2.34 2.19 2.19 1,160,962 301 508,598
16/09/2012 2.26 2.15 2.24 1,573,744 243 706,232
09/09/2012 2.48 2.21 2.26 1,375,351 421 579,466
02/09/2012 2.49 2.39 2.46 149,870 92 61,881
26/08/2012 2.54 2.42 2.42 333,784 186 136,160
22/08/2012 2.54 2.37 2.48 1,281,767 132 537,457
12/08/2012 2.75 2.49 2.49 505,594 310 192,108
05/08/2012 2.66 2.35 2.66 918,455 358 368,867
29/07/2012 2.49 2.28 2.29 1,470,466 278 613,061
22/07/2012 2.57 2.43 2.47 1,001,136 402 403,037
15/07/2012 2.55 2.25 2.45 1,188,149 479 496,279
08/07/2012 2.34 2.18 2.24 519,600 181 228,571
01/07/2012 2.30 2.22 2.29 861,215 185 382,867
24/06/2012 2.31 2.19 2.27 2,119,771 253 943,018
17/06/2012 2.35 2.25 2.29 1,757,583 324 758,576
Download Table