UBOUR LOGISTIC SERVICES PLC Historical

Performance Indicators 30/11/2023
MarketSecond
High Price0.82
Last Closing0.81
No. of Transactions32
SectorTransportation
Low Price0.77
Opening Price0.82
No. of Shares5,184
Div0.00
Change-0.04
Closing Price0.77
Average Price0.78
P/E8.22
Value Traded4,017
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/11/2023 | 0.82 | 0.77 | 0.77 | 4,017 | 32 | 5,184 |
29/11/2023 | 0.81 | 0.81 | 0.81 | 8,100 | 1 | 10,000 |
27/11/2023 | 0.82 | 0.82 | 0.82 | 4 | 1 | 5 |
26/11/2023 | 0.82 | 0.80 | 0.80 | 743 | 6 | 929 |
23/11/2023 | 0.81 | 0.80 | 0.80 | 242 | 3 | 300 |
22/11/2023 | 0.83 | 0.83 | 0.83 | 4 | 1 | 5 |
21/11/2023 | 0.84 | 0.81 | 0.82 | 1,826 | 10 | 2,214 |
19/11/2023 | 0.82 | 0.82 | 0.82 | 8 | 1 | 10 |
16/11/2023 | 0.83 | 0.82 | 0.82 | 1,458 | 18 | 1,778 |
15/11/2023 | 0.82 | 0.80 | 0.82 | 1,849 | 14 | 2,303 |
14/11/2023 | 0.82 | 0.80 | 0.80 | 1,043 | 6 | 1,286 |
13/11/2023 | 0.83 | 0.80 | 0.83 | 1,850 | 18 | 2,272 |
08/11/2023 | 0.81 | 0.80 | 0.81 | 71 | 2 | 88 |
07/11/2023 | 0.79 | 0.79 | 0.79 | 13 | 2 | 17 |
02/11/2023 | 0.81 | 0.80 | 0.80 | 125 | 3 | 156 |
30/10/2023 | 0.81 | 0.77 | 0.81 | 385 | 8 | 500 |
29/10/2023 | 0.80 | 0.79 | 0.80 | 84 | 4 | 106 |
26/10/2023 | 0.78 | 0.77 | 0.78 | 27 | 2 | 35 |
23/10/2023 | 0.81 | 0.78 | 0.81 | 86 | 4 | 110 |
22/10/2023 | 0.78 | 0.78 | 0.78 | 312 | 2 | 400 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/11/2023 | 0.82 | 0.77 | 0.77 | 12,865 | 40 | 16,118 |
19/11/2023 | 0.84 | 0.80 | 0.80 | 2,080 | 15 | 2,529 |
12/11/2023 | 0.83 | 0.80 | 0.82 | 6,199 | 56 | 7,639 |
05/11/2023 | 0.81 | 0.79 | 0.81 | 84 | 4 | 105 |
29/10/2023 | 0.81 | 0.77 | 0.80 | 594 | 15 | 762 |
22/10/2023 | 0.81 | 0.77 | 0.78 | 425 | 8 | 545 |
15/10/2023 | 0.83 | 0.80 | 0.81 | 408 | 5 | 510 |
08/10/2023 | 0.88 | 0.80 | 0.82 | 13,045 | 64 | 15,427 |
01/10/2023 | 0.89 | 0.78 | 0.88 | 60,854 | 203 | 70,499 |
24/09/2023 | 0.84 | 0.74 | 0.84 | 6,570 | 43 | 8,421 |
17/09/2023 | 0.77 | 0.75 | 0.77 | 206 | 5 | 274 |
10/09/2023 | 0.80 | 0.75 | 0.77 | 2,588 | 20 | 3,390 |
03/09/2023 | 0.80 | 0.74 | 0.80 | 3,426 | 25 | 4,478 |
27/08/2023 | 0.81 | 0.77 | 0.80 | 5,225 | 47 | 6,699 |
20/08/2023 | 0.80 | 0.76 | 0.80 | 3,202 | 30 | 4,106 |
13/08/2023 | 0.80 | 0.80 | 0.80 | 611 | 3 | 764 |
06/08/2023 | 0.80 | 0.77 | 0.80 | 168 | 2 | 214 |
30/07/2023 | 0.85 | 0.80 | 0.81 | 6,127 | 34 | 7,483 |
23/07/2023 | 0.80 | 0.76 | 0.80 | 1,445 | 19 | 1,856 |
16/07/2023 | 0.80 | 0.73 | 0.79 | 4,782 | 31 | 6,207 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2023 | 0.84 | 0.77 | 0.77 | 21,353 | 118 | 26,547 |
01/10/2023 | 0.89 | 0.77 | 0.81 | 75,201 | 292 | 87,587 |
03/09/2023 | 0.84 | 0.74 | 0.84 | 12,790 | 93 | 16,563 |
01/08/2023 | 0.85 | 0.76 | 0.80 | 9,477 | 89 | 12,117 |
02/07/2023 | 0.84 | 0.66 | 0.81 | 14,525 | 106 | 18,769 |
04/06/2023 | 0.77 | 0.71 | 0.74 | 2,717 | 27 | 3,659 |
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 |