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 13/05/2026
MarketSecond
High Price0.81
Last Closing0.81
No. of Transactions15
SectorTransportation
Low Price0.77
Opening Price0.78
No. of Shares2,885
Div0.00
Change0.00
Closing Price0.81
Average Price0.78
P/EN
Value Traded2,240

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
20/01/2026 0.70 0.68 0.69 872 15 1,261
15/01/2026 0.68 0.66 0.68 384 10 579
14/01/2026 0.69 0.66 0.69 721 12 1,087
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/10/2025 0.64 0.63 0.64 631 6 1,000
28/09/2025 0.66 0.63 0.65 1,629 41 2,534
21/09/2025 0.66 0.62 0.66 294 5 450
14/09/2025 0.67 0.60 0.62 1,862 34 2,961
07/09/2025 0.65 0.61 0.61 2,669 52 4,324
31/08/2025 0.68 0.63 0.63 1,565 27 2,450
24/08/2025 0.67 0.64 0.67 582 7 882
17/08/2025 0.72 0.66 0.69 3,213 26 4,683
10/08/2025 0.73 0.65 0.71 8,401 81 12,260
03/08/2025 0.63 0.58 0.63 9,237 54 15,176
27/07/2025 0.62 0.60 0.62 1,602 13 2,640
20/07/2025 0.63 0.60 0.63 1,343 17 2,181
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/06/2024 0.72 0.68 0.71 4,845 48 6,876
01/05/2024 0.73 0.67 0.69 11,385 113 16,368
01/04/2024 0.76 0.69 0.72 26,083 135 36,336
03/03/2024 0.89 0.76 0.78 20,176 147 25,214
01/02/2024 0.86 0.71 0.86 26,254 117 32,351
02/01/2024 0.81 0.72 0.74 17,132 116 22,833
03/12/2023 0.80 0.76 0.80 14,843 165 19,232
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
Download Table