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 03/08/2026
MarketSecond
High Price0.80
Last Closing0.78
No. of Transactions1
SectorTransportation
Low Price0.80
Opening Price0.80
No. of Shares140
Div0.00
Change0.02
Closing Price0.80
Average Price0.80
P/EN
Value Traded112

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/12/2022 0.94 0.89 0.94 1,264 13 1,403
06/12/2022 0.93 0.87 0.93 13 2 15
04/12/2022 0.91 0.91 0.91 455 1 500
01/12/2022 0.95 0.91 0.95 119 5 127
23/11/2022 0.95 0.95 0.95 1,615 10 1,700
22/11/2022 1.00 0.95 1.00 873 7 898
21/11/2022 0.99 0.95 0.99 136 3 143
20/11/2022 0.95 0.95 0.95 48 2 51
17/11/2022 0.97 0.91 0.91 1,905 8 2,093
16/11/2022 0.95 0.95 0.95 114 2 120
14/11/2022 1.00 0.99 1.00 268 3 270
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
06/05/2012 2.43 2.25 2.38 1,273,962 415 539,941
30/04/2012 2.44 2.32 2.43 1,380,742 460 576,174
22/04/2012 2.43 2.15 2.43 4,521,650 1,006 1,939,064
15/04/2012 2.30 2.24 2.26 1,578,373 452 695,849
08/04/2012 2.18 2.11 2.16 1,712,130 588 796,931
01/04/2012 2.19 2.07 2.09 2,702,468 827 1,268,772
25/03/2012 2.09 1.86 2.06 2,878,861 1,029 1,426,506
Download Table