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
24/09/2024 0.84 0.76 0.82 336 5 430
23/09/2024 0.84 0.79 0.80 1,911 22 2,332
22/09/2024 0.83 0.77 0.83 783 9 968
19/09/2024 0.80 0.77 0.80 577 15 742
18/09/2024 0.80 0.76 0.77 2,716 25 3,507
17/09/2024 0.81 0.80 0.80 242 4 300
15/09/2024 0.82 0.79 0.82 6,681 31 8,233
12/09/2024 0.79 0.77 0.79 349 3 450
11/09/2024 0.77 0.71 0.77 3,856 16 5,231
09/09/2024 0.76 0.73 0.74 698 9 935
08/09/2024 0.74 0.71 0.74 5,164 15 6,985
05/09/2024 0.71 0.69 0.71 4,702 26 6,704
04/09/2024 0.68 0.67 0.68 521 7 777
02/09/2024 0.66 0.66 0.66 158 2 240
28/08/2024 0.65 0.65 0.65 325 1 500
26/08/2024 0.66 0.66 0.66 310 1 470
22/08/2024 0.67 0.66 0.66 640 6 967
21/08/2024 0.67 0.67 0.67 37 2 55
20/08/2024 0.66 0.66 0.66 693 3 1,050
19/08/2024 0.68 0.67 0.68 592 12 880
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/01/2020 0.50 0.48 0.50 349 4 712
19/01/2020 0.51 0.49 0.49 1,299 10 2,600
24/11/2019 0.53 0.51 0.53 258 3 500
17/11/2019 0.53 0.53 0.53 102 1 193
03/11/2019 0.55 0.51 0.55 1,892 13 3,678
27/10/2019 0.55 0.53 0.55 191 2 357
20/10/2019 0.55 0.54 0.54 7,699 16 14,212
13/10/2019 0.57 0.54 0.55 10,612 34 19,113
06/10/2019 0.54 0.52 0.54 10,798 19 20,162
29/09/2019 0.60 0.54 0.56 18,772 55 33,699
22/09/2019 0.67 0.56 0.56 9,630 38 15,675
15/09/2019 0.68 0.65 0.68 141 5 208
08/09/2019 0.68 0.63 0.68 1,709 24 2,640
01/09/2019 0.72 0.65 0.69 22,756 71 32,931
25/08/2019 0.66 0.63 0.66 1,819 8 2,800
18/08/2019 0.70 0.64 0.66 7,967 25 11,919
04/08/2019 0.73 0.71 0.73 879 5 1,227
28/07/2019 0.75 0.73 0.74 3,015 4 4,020
21/07/2019 0.75 0.69 0.75 13,074 43 18,236
14/07/2019 0.79 0.71 0.73 57,572 128 75,088
Download Table