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 06/05/2026
MarketSecond
High Price0.81
Last Closing0.78
No. of Transactions13
SectorTransportation
Low Price0.79
Opening Price0.79
No. of Shares2,587
Div0.00
Change0.03
Closing Price0.81
Average Price0.81
P/EN
Value Traded2,094

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/11/2025 0.71 0.70 0.71 615 13 879
13/11/2025 0.73 0.71 0.73 660 9 922
12/11/2025 0.72 0.70 0.72 398 6 567
11/11/2025 0.70 0.69 0.70 154 2 220
10/11/2025 0.70 0.67 0.67 4,024 23 6,002
09/11/2025 0.70 0.70 0.70 1 1 1
06/11/2025 0.71 0.70 0.70 1,426 10 2,025
05/11/2025 0.74 0.72 0.73 294 4 403
04/11/2025 0.74 0.74 0.74 353 3 477
02/11/2025 0.77 0.77 0.77 40 1 52
28/10/2025 0.77 0.77 0.77 193 1 250
27/10/2025 0.76 0.73 0.76 6,005 14 8,071
26/10/2025 0.79 0.73 0.73 3,550 33 4,755
23/10/2025 0.78 0.76 0.76 248 5 322
21/10/2025 0.79 0.76 0.79 7,145 25 9,383
20/10/2025 0.79 0.76 0.79 3,430 16 4,437
19/10/2025 0.76 0.74 0.76 1,211 14 1,608
16/10/2025 0.74 0.71 0.74 873 8 1,202
15/10/2025 0.74 0.72 0.74 3,837 19 5,250
14/10/2025 0.71 0.69 0.71 500 4 721
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
20/10/2024 0.74 0.69 0.69 3,276 34 4,592
13/10/2024 0.74 0.69 0.74 2,393 33 3,381
06/10/2024 0.77 0.72 0.72 4,178 37 5,763
29/09/2024 0.80 0.74 0.78 1,810 25 2,371
22/09/2024 0.84 0.75 0.80 5,765 56 7,254
15/09/2024 0.82 0.76 0.80 10,216 75 12,782
08/09/2024 0.79 0.71 0.79 10,067 43 13,601
01/09/2024 0.71 0.66 0.71 5,381 35 7,721
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2017 0.32 0.31 0.32 7,401 33 23,682
Download Table