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
18/08/2024 0.67 0.67 0.67 172 3 257
15/08/2024 0.68 0.66 0.66 671 7 1,015
14/08/2024 0.68 0.68 0.68 44 3 65
13/08/2024 0.68 0.66 0.67 1,563 7 2,340
07/08/2024 0.68 0.68 0.68 136 3 200
06/08/2024 0.68 0.68 0.68 68 1 100
01/08/2024 0.70 0.66 0.68 2,013 15 2,970
31/07/2024 0.68 0.68 0.68 458 7 673
30/07/2024 0.69 0.69 0.69 226 2 327
29/07/2024 0.69 0.69 0.69 35 2 50
25/07/2024 0.70 0.67 0.69 474 12 689
24/07/2024 0.70 0.70 0.70 57 3 81
18/07/2024 0.68 0.68 0.68 340 1 500
17/07/2024 0.71 0.68 0.71 1,321 6 1,910
03/07/2024 0.71 0.71 0.71 71 1 100
02/07/2024 0.72 0.70 0.71 5,218 13 7,405
27/06/2024 0.71 0.70 0.71 421 5 600
24/06/2024 0.68 0.68 0.68 136 2 200
23/06/2024 0.69 0.69 0.69 173 1 250
11/06/2024 0.71 0.69 0.71 389 3 550
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/07/2019 0.73 0.69 0.73 3,559 7 5,150
30/06/2019 0.75 0.72 0.72 41,835 52 56,722
23/06/2019 0.76 0.70 0.75 5,955 14 8,167
16/06/2019 0.79 0.76 0.76 269 3 350
02/06/2019 0.80 0.78 0.80 873 6 1,106
26/05/2019 0.76 0.73 0.76 920 4 1,230
19/05/2019 0.79 0.79 0.79 395 5 500
12/05/2019 0.83 0.80 0.80 10,760 46 13,130
05/05/2019 0.80 0.76 0.80 2,200 5 2,800
21/04/2019 0.82 0.78 0.80 4,222 13 5,265
14/04/2019 0.85 0.77 0.77 58,529 95 71,423
07/04/2019 0.77 0.64 0.77 16,636 39 22,293
31/03/2019 0.63 0.58 0.62 1,670 18 2,743
24/02/2019 0.64 0.62 0.62 287 4 460
17/02/2019 0.65 0.65 0.65 237 5 365
10/02/2019 0.69 0.66 0.66 511 6 765
27/01/2019 0.69 0.69 0.69 16 1 23
20/01/2019 0.68 0.68 0.68 68 1 100
13/01/2019 0.68 0.68 0.68 44 1 65
30/12/2018 0.71 0.71 0.71 71 1 100
Download Table