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 04/11/2026
MarketSecond
High Price0.70
Last Closing0.67
No. of Transactions6
SectorTransportation
Low Price0.66
Opening Price0.70
No. of Shares500
Div0.00
Change0.02
Closing Price0.69
Average Price0.69
P/EN
Value Traded346

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/05/2026 0.81 0.77 0.81 2,240 15 2,885
12/05/2026 0.81 0.81 0.81 405 1 500
11/05/2026 0.85 0.85 0.85 570 3 670
10/05/2026 0.84 0.84 0.84 4 1 5
06/05/2026 0.81 0.79 0.81 2,094 13 2,587
04/05/2026 0.78 0.76 0.78 1,854 8 2,400
03/05/2026 0.75 0.73 0.75 468 8 633
29/04/2026 0.72 0.71 0.72 263 6 370
22/04/2026 0.74 0.73 0.74 77 3 105
21/04/2026 0.73 0.73 0.73 42 1 57
20/04/2026 0.74 0.72 0.72 800 8 1,110
19/04/2026 0.71 0.69 0.71 3,381 15 4,812
14/04/2026 0.68 0.65 0.68 2,353 11 3,578
08/04/2026 0.65 0.65 0.65 65 1 100
02/04/2026 0.64 0.63 0.63 794 7 1,258
24/03/2026 0.66 0.65 0.66 520 3 799
19/03/2026 0.66 0.65 0.66 353 6 538
18/03/2026 0.64 0.64 0.64 128 1 200
17/03/2026 0.65 0.65 0.65 137 1 211
16/03/2026 0.64 0.64 0.64 64 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
13/07/2025 0.63 0.61 0.61 1,393 9 2,250
06/07/2025 0.62 0.58 0.62 579 11 990
29/06/2025 0.64 0.57 0.60 13,221 21 21,978
15/06/2025 0.63 0.59 0.61 454 13 756
01/06/2025 0.65 0.62 0.62 1,528 10 2,462
26/05/2025 0.65 0.59 0.65 2,245 30 3,586
18/05/2025 0.60 0.57 0.60 1,127 17 1,916
11/05/2025 0.58 0.56 0.58 284 5 500
04/05/2025 0.56 0.54 0.56 69 5 123
27/04/2025 0.57 0.53 0.55 2,583 15 4,783
20/04/2025 0.58 0.53 0.55 1,299 12 2,404
06/04/2025 0.58 0.56 0.56 2,533 27 4,524
23/03/2025 0.58 0.56 0.58 2,090 11 3,651
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/02/2019 0.69 0.62 0.62 1,035 15 1,590
02/01/2019 0.69 0.68 0.69 128 3 188
02/12/2018 0.71 0.61 0.71 2,641 21 3,894
01/11/2018 0.76 0.64 0.64 12,794 65 19,068
01/10/2018 0.80 0.66 0.80 29,373 140 40,264
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
Download Table