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
13/11/2022 0.99 0.99 0.99 234 2 236
10/11/2022 0.96 0.95 0.95 485 4 510
26/10/2022 1.01 0.99 0.99 1,091 2 1,100
24/10/2022 1.00 0.99 0.99 995 2 1,000
23/10/2022 1.05 1.02 1.04 5,226 7 5,012
20/10/2022 1.05 1.02 1.05 1,476 4 1,446
19/10/2022 1.06 1.04 1.06 3,084 20 2,951
18/10/2022 1.07 1.04 1.04 954 11 915
17/10/2022 1.09 1.04 1.06 14,742 38 14,008
16/10/2022 1.11 1.07 1.07 8,160 20 7,525
13/10/2022 1.12 1.08 1.12 27,615 33 25,288
12/10/2022 1.07 0.99 1.07 14,577 48 13,905
11/10/2022 1.02 0.95 1.02 3,397 27 3,421
10/10/2022 0.98 0.93 0.98 3,534 25 3,756
09/10/2022 1.02 0.95 0.97 9,608 50 9,989
03/03/2020 1.15 1.15 1.15 77 1 67
02/03/2020 1.20 1.14 1.20 7,170 19 6,175
27/02/2020 1.21 1.18 1.20 1,650 17 1,383
26/02/2020 1.22 1.19 1.22 6,312 26 5,191
25/02/2020 1.17 1.15 1.17 3,672 13 3,148
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/09/2012 2.34 2.19 2.19 1,160,962 301 508,598
16/09/2012 2.26 2.15 2.24 1,573,744 243 706,232
09/09/2012 2.48 2.21 2.26 1,375,351 421 579,466
02/09/2012 2.49 2.39 2.46 149,870 92 61,881
26/08/2012 2.54 2.42 2.42 333,784 186 136,160
22/08/2012 2.54 2.37 2.48 1,281,767 132 537,457
12/08/2012 2.75 2.49 2.49 505,594 310 192,108
05/08/2012 2.66 2.35 2.66 918,455 358 368,867
29/07/2012 2.49 2.28 2.29 1,470,466 278 613,061
22/07/2012 2.57 2.43 2.47 1,001,136 402 403,037
15/07/2012 2.55 2.25 2.45 1,188,149 479 496,279
08/07/2012 2.34 2.18 2.24 519,600 181 228,571
01/07/2012 2.30 2.22 2.29 861,215 185 382,867
24/06/2012 2.31 2.19 2.27 2,119,771 253 943,018
17/06/2012 2.35 2.25 2.29 1,757,583 324 758,576
10/06/2012 2.32 2.19 2.27 650,284 260 287,736
03/06/2012 2.31 2.16 2.30 2,011,311 347 904,952
27/05/2012 2.27 2.20 2.27 339,219 152 151,455
20/05/2012 2.34 2.22 2.26 942,010 211 413,967
13/05/2012 2.38 2.16 2.24 616,022 196 269,890
Download Table