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 25/06/2026
MarketSecond
High Price0.81
Last Closing0.78
No. of Transactions4
SectorTransportation
Low Price0.78
Opening Price0.79
No. of Shares370
Div0.00
Change0.03
Closing Price0.81
Average Price0.79
P/EN
Value Traded294

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/12/2025 0.70 0.69 0.70 387 5 561
29/12/2025 0.68 0.67 0.68 710 7 1,050
28/12/2025 0.65 0.61 0.65 682 10 1,055
24/12/2025 0.65 0.62 0.62 1,827 20 2,919
22/12/2025 0.66 0.65 0.65 1,000 3 1,531
21/12/2025 0.67 0.65 0.65 514 4 780
17/12/2025 0.68 0.68 0.68 340 1 500
16/12/2025 0.70 0.67 0.70 281 6 415
15/12/2025 0.68 0.68 0.68 1,496 1 2,200
14/12/2025 0.70 0.68 0.68 416 9 606
11/12/2025 0.71 0.68 0.71 1,306 16 1,870
10/12/2025 0.69 0.67 0.69 1,851 23 2,746
09/12/2025 0.69 0.69 0.69 284 4 412
03/12/2025 0.72 0.70 0.72 661 11 937
01/12/2025 0.70 0.69 0.70 3,365 5 4,873
26/11/2025 0.71 0.70 0.71 251 10 358
25/11/2025 0.70 0.69 0.70 311 5 451
24/11/2025 0.70 0.68 0.70 465 9 681
23/11/2025 0.70 0.69 0.70 633 17 917
20/11/2025 0.71 0.68 0.71 554 6 802
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/03/2025 0.60 0.59 0.60 2,172 16 3,673
09/03/2025 0.60 0.60 0.60 161 1 269
23/02/2025 0.62 0.60 0.60 31 3 50
16/02/2025 0.62 0.62 0.62 114 2 184
09/02/2025 0.65 0.62 0.65 540 13 850
02/02/2025 0.65 0.64 0.65 257 4 400
26/01/2025 0.64 0.61 0.62 1,120 14 1,807
19/01/2025 0.64 0.61 0.64 2,064 18 3,305
12/01/2025 0.66 0.64 0.66 966 24 1,490
05/01/2025 0.67 0.63 0.67 5,603 24 8,816
29/12/2024 0.63 0.58 0.60 2,262 22 3,770
22/12/2024 0.61 0.57 0.60 5,292 38 9,066
15/12/2024 0.66 0.62 0.64 1,132 13 1,786
08/12/2024 0.67 0.64 0.67 1,659 23 2,535
01/12/2024 0.66 0.59 0.66 11,646 87 19,017
24/11/2024 0.61 0.57 0.59 2,338 29 3,998
17/11/2024 0.62 0.59 0.61 2,513 35 4,183
10/11/2024 0.63 0.60 0.63 2,512 55 4,121
03/11/2024 0.65 0.60 0.64 1,520 39 2,461
27/10/2024 0.69 0.60 0.63 13,888 175 21,736
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/09/2018 0.71 0.57 0.67 24,310 109 38,446
01/08/2018 0.61 0.55 0.61 9,063 33 15,345
01/07/2018 0.68 0.59 0.59 5,242 26 8,327
03/06/2018 0.72 0.65 0.69 7,671 41 11,310
02/05/2018 0.80 0.70 0.73 4,310 15 5,910
01/04/2018 0.81 0.68 0.81 63,491 179 85,055
01/03/2018 0.80 0.68 0.73 15,244 35 20,329
01/02/2018 0.82 0.67 0.76 11,339 70 14,899
02/01/2018 0.75 0.58 0.75 16,949 76 25,630
03/12/2017 0.71 0.71 0.71 2,130 1 3,000
01/11/2017 0.79 0.71 0.74 10,072 19 13,543
01/10/2017 0.83 0.71 0.78 30,296 56 38,117
05/09/2017 0.87 0.75 0.77 40,032 98 50,296
01/08/2017 0.93 0.30 0.84 110,296 165 138,890
02/07/2017 0.33 0.29 0.29 58,010 157 185,446
01/06/2017 0.34 0.31 0.31 58,604 150 179,373
01/05/2017 0.37 0.31 0.34 87,391 236 255,688
02/04/2017 0.39 0.29 0.37 107,092 274 300,051
01/03/2017 0.31 0.28 0.31 19,788 112 68,220
01/02/2017 0.32 0.29 0.30 12,442 59 41,294
Download Table