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.

Performance Indicators 18/03/2026

MarketSecond

High Price0.64

Last Closing0.65

No. of Transactions1

SectorTransportation

Low Price0.64

Opening Price0.64

No. of Shares200

Div0.00

Change-0.01

Closing Price0.64

Average Price0.64

P/EN

Value Traded128

Historical Trading Indicators

Date	High	Low	Closing	Value Traded	No. of Trans	No. of Shares
18/03/2026	0.64	0.64	0.64	128	1	200
17/03/2026	0.65	0.65	0.65	137	1	211
16/03/2026	0.64	0.64	0.64	64	1	100
15/03/2026	0.65	0.65	0.65	130	1	200
01/03/2026	0.65	0.63	0.65	78	2	120
26/02/2026	0.65	0.64	0.65	103	2	160
24/02/2026	0.66	0.64	0.64	992	15	1,539
19/02/2026	0.67	0.66	0.66	317	5	478
18/02/2026	0.67	0.67	0.67	93	5	139
15/02/2026	0.68	0.66	0.68	1,328	13	2,007
11/02/2026	0.68	0.68	0.68	75	3	111
05/02/2026	0.67	0.67	0.67	87	2	130
04/02/2026	0.69	0.67	0.69	585	4	872
01/02/2026	0.69	0.68	0.69	1	2	2
29/01/2026	0.70	0.67	0.70	1,285	7	1,900
27/01/2026	0.70	0.69	0.70	150	6	215
26/01/2026	0.68	0.68	0.68	1	1	1
25/01/2026	0.67	0.66	0.67	347	3	525
22/01/2026	0.69	0.67	0.67	468	10	695
21/01/2026	0.67	0.66	0.67	88	4	131

Download Table

Date	High	Low	Closing	Value Traded	No. of Trans	No. of Shares
01/03/2026	0.65	0.63	0.65	78	2	120
22/02/2026	0.66	0.64	0.65	1,095	17	1,699
15/02/2026	0.68	0.66	0.66	1,738	23	2,624
08/02/2026	0.68	0.68	0.68	75	3	111
01/02/2026	0.69	0.67	0.67	674	8	1,004
25/01/2026	0.70	0.66	0.70	1,782	17	2,641
18/01/2026	0.70	0.66	0.67	1,427	29	2,087
11/01/2026	0.69	0.65	0.68	2,209	40	3,312
28/12/2025	0.70	0.61	0.70	3,507	34	5,172
21/12/2025	0.67	0.62	0.62	3,341	27	5,230
14/12/2025	0.70	0.67	0.68	2,532	17	3,721
07/12/2025	0.71	0.67	0.71	3,441	43	5,028
30/11/2025	0.72	0.69	0.72	4,026	16	5,810
23/11/2025	0.71	0.68	0.71	1,660	41	2,407
16/11/2025	0.71	0.68	0.71	1,169	19	1,681
09/11/2025	0.73	0.67	0.73	5,237	41	7,712
02/11/2025	0.77	0.70	0.70	2,113	18	2,957
26/10/2025	0.79	0.73	0.77	9,747	48	13,076
19/10/2025	0.79	0.74	0.76	12,034	60	15,750
12/10/2025	0.74	0.64	0.74	7,308	45	10,332

Download Table

Date	High	Low	Closing	Value Traded	No. of Trans	No. of Shares
01/02/2026	0.69	0.64	0.65	3,582	51	5,438
04/01/2026	0.70	0.65	0.70	5,417	86	8,040
01/12/2025	0.72	0.61	0.70	16,848	137	24,961
02/11/2025	0.77	0.67	0.71	10,179	119	14,757
01/10/2025	0.79	0.63	0.77	30,911	191	42,006
01/09/2025	0.68	0.60	0.66	6,828	127	10,871
03/08/2025	0.73	0.58	0.67	21,432	168	33,001
01/07/2025	0.63	0.57	0.62	17,316	65	28,739
01/06/2025	0.65	0.59	0.62	2,805	29	4,518
04/05/2025	0.65	0.54	0.65	3,725	57	6,125
03/04/2025	0.58	0.53	0.55	6,415	54	11,711
02/03/2025	0.60	0.56	0.58	4,424	28	7,593
02/02/2025	0.65	0.60	0.60	942	22	1,484
02/01/2025	0.67	0.60	0.62	9,812	81	15,518
01/12/2024	0.67	0.57	0.58	21,931	182	36,074
03/11/2024	0.65	0.57	0.59	8,884	158	14,763
01/10/2024	0.79	0.60	0.63	24,663	299	36,693
01/09/2024	0.84	0.66	0.76	32,311	214	42,508
01/08/2024	0.70	0.65	0.65	7,264	64	10,869
01/07/2024	0.72	0.67	0.68	8,198	47	11,735

Download Table