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
03/09/2018 0.60 0.60 0.60 300 1 500
27/08/2018 0.61 0.60 0.61 901 5 1,500
26/08/2018 0.61 0.59 0.60 4,202 5 7,100
19/08/2018 0.59 0.55 0.59 499 7 872
02/08/2018 0.57 0.57 0.57 1,140 8 2,000
01/08/2018 0.61 0.59 0.59 2,321 8 3,873
31/07/2018 0.59 0.59 0.59 1,746 5 2,960
30/07/2018 0.62 0.62 0.62 1,141 8 1,840
10/07/2018 0.65 0.65 0.65 130 1 200
04/07/2018 0.68 0.65 0.68 634 5 960
03/07/2018 0.68 0.68 0.68 884 3 1,300
02/07/2018 0.68 0.66 0.66 706 4 1,067
26/06/2018 0.69 0.65 0.69 976 9 1,475
21/06/2018 0.68 0.67 0.68 1,206 4 1,800
19/06/2018 0.67 0.65 0.67 1,428 11 2,185
14/06/2018 0.68 0.68 0.68 1,938 12 2,850
12/06/2018 0.71 0.71 0.71 1,065 1 1,500
10/06/2018 0.72 0.70 0.72 1,058 4 1,500
23/05/2018 0.73 0.72 0.73 73 2 100
22/05/2018 0.72 0.70 0.72 994 3 1,400
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/06/2010 2.14 1.87 2.14 728,379 82 369,485
20/06/2010 1.95 1.79 1.94 1,381,393 72 727,955
13/06/2010 2.47 1.97 1.97 1,526,218 93 676,265
06/06/2010 2.45 2.28 2.40 1,216,887 33 507,861
30/05/2010 2.40 2.05 2.40 752,679 42 348,051
23/05/2010 2.05 1.95 2.00 112,085 41 56,230
16/05/2010 2.13 1.88 1.94 260,286 164 132,527
09/05/2010 1.99 1.70 1.98 182,157 137 97,540
02/05/2010 1.80 1.67 1.74 235,339 105 135,318
25/04/2010 2.08 1.81 1.81 871,059 293 451,392
18/04/2010 1.98 1.83 1.95 989,547 137 533,820
11/04/2010 2.02 1.80 1.89 520,469 139 272,497
04/04/2010 2.12 1.86 1.88 1,279,466 326 648,149
28/03/2010 2.14 1.90 2.08 1,673,367 338 819,898
21/03/2010 1.81 1.58 1.81 304,624 208 178,004
14/03/2010 1.83 1.57 1.69 2,140,666 457 1,282,541
07/03/2010 1.65 1.39 1.61 2,382,901 601 1,527,348
28/02/2010 1.33 1.20 1.33 2,623,526 253 2,173,924
Download Table