Menu

UBOUR LOGISTIC SERVICES PLC Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
Performance Indicators 08/06/2023
MarketSecond
High Price0.76
Last Closing0.74
No. of Transactions2
SectorTransportation
Low Price0.76
Opening Price0.76
No. of Shares11
Div0.00
Change0.02
Closing Price0.76
Average Price0.76
P/E6.84
Value Traded8

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/06/2023 0.76 0.76 0.76 8 2 11
07/06/2023 0.74 0.74 0.74 222 2 300
06/06/2023 0.77 0.75 0.77 1,254 6 1,653
31/05/2023 0.78 0.78 0.78 66 1 85
30/05/2023 0.78 0.77 0.77 158 3 205
29/05/2023 0.78 0.77 0.78 225 2 290
28/05/2023 0.76 0.74 0.76 3,501 30 4,682
24/05/2023 0.73 0.70 0.73 1,959 20 2,695
23/05/2023 0.70 0.68 0.70 412 5 605
22/05/2023 0.72 0.67 0.67 208 3 310
18/05/2023 0.70 0.70 0.70 35 1 50
17/05/2023 0.68 0.66 0.68 1,004 9 1,484
15/05/2023 0.68 0.65 0.66 903 6 1,378
09/05/2023 0.68 0.68 0.68 86 3 127
08/05/2023 0.68 0.67 0.68 62 3 92
03/05/2023 0.67 0.66 0.67 329 2 498
02/05/2023 0.67 0.67 0.67 7 1 10
26/04/2023 0.68 0.65 0.68 131 3 202
20/04/2023 0.68 0.68 0.68 34 1 50
18/04/2023 0.68 0.65 0.68 24 2 36
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/06/2023 0.77 0.74 0.76 1,484 10 1,964
28/05/2023 0.78 0.74 0.78 3,951 36 5,262
21/05/2023 0.73 0.67 0.73 2,579 28 3,610
14/05/2023 0.70 0.65 0.70 1,942 16 2,912
07/05/2023 0.68 0.67 0.68 148 6 219
01/05/2023 0.67 0.66 0.67 335 3 508
25/04/2023 0.68 0.65 0.68 131 3 202
16/04/2023 0.68 0.65 0.68 126 4 186
09/04/2023 0.69 0.69 0.69 138 5 200
02/04/2023 0.71 0.71 0.71 1 1 1
26/03/2023 0.71 0.68 0.71 211 4 308
19/03/2023 0.71 0.69 0.71 911 5 1,308
12/03/2023 0.74 0.71 0.71 734 11 1,025
05/03/2023 0.75 0.71 0.72 927 14 1,293
26/02/2023 0.75 0.70 0.74 2,665 20 3,700
19/02/2023 0.81 0.73 0.75 36,076 78 45,559
12/02/2023 0.84 0.76 0.84 9,859 50 12,426
05/02/2023 0.85 0.76 0.79 13,059 38 16,925
29/01/2023 0.85 0.81 0.81 409 6 500
22/01/2023 0.86 0.82 0.86 1,132 8 1,339
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 0.78 0.65 0.78 8,956 89 12,511
02/04/2023 0.71 0.65 0.68 396 13 589
01/03/2023 0.75 0.68 0.71 2,966 36 4,183
01/02/2023 0.85 0.70 0.74 61,556 186 78,461
02/01/2023 0.90 0.81 0.81 1,649 13 1,950
01/12/2022 0.95 0.82 0.86 4,630 31 5,265
01/11/2022 1.00 0.91 0.95 5,677 41 6,021
02/10/2022 1.12 0.93 0.99 94,460 287 90,316
01/03/2020 1.20 1.14 1.15 7,248 20 6,242
02/02/2020 1.22 1.04 1.20 71,559 163 64,849
02/01/2020 0.51 0.48 0.50 1,648 14 3,312
03/11/2019 0.55 0.51 0.53 2,252 17 4,371
01/10/2019 0.60 0.52 0.55 44,666 111 81,555
01/09/2019 0.72 0.54 0.60 37,641 153 57,442
01/08/2019 0.74 0.63 0.66 10,680 40 15,966
01/07/2019 0.79 0.69 0.75 84,800 199 112,795
02/06/2019 0.80 0.70 0.72 41,337 56 56,024
01/05/2019 0.83 0.73 0.76 14,275 60 17,660
01/04/2019 0.85 0.58 0.80 81,056 165 101,724
03/02/2019 0.69 0.62 0.62 1,035 15 1,590
Download Table