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 18/03/2026
MarketSecond
High Price0.64
Last Closing0.65
No. of Transactions1
SectorTransportation
Low Price0.64
Opening Price0.64
No. of Shares200
Div0.00
Change-0.01
Closing Price0.64
Average Price0.64
P/EN
Value Traded128

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/09/2025 0.64 0.60 0.64 612 6 1,000
11/09/2025 0.62 0.61 0.61 355 21 582
10/09/2025 0.65 0.61 0.63 1,251 20 2,013
07/09/2025 0.64 0.61 0.64 1,063 11 1,729
02/09/2025 0.65 0.63 0.63 1,115 17 1,757
01/09/2025 0.68 0.64 0.66 450 10 693
27/08/2025 0.67 0.66 0.67 236 5 357
26/08/2025 0.64 0.64 0.64 16 1 25
25/08/2025 0.66 0.66 0.66 330 1 500
20/08/2025 0.69 0.68 0.69 1,445 7 2,095
19/08/2025 0.67 0.66 0.66 862 6 1,305
18/08/2025 0.70 0.69 0.69 417 5 600
17/08/2025 0.72 0.71 0.72 489 8 683
14/08/2025 0.73 0.71 0.71 2,372 28 3,282
13/08/2025 0.72 0.70 0.72 778 8 1,100
12/08/2025 0.70 0.68 0.70 1,397 10 2,030
11/08/2025 0.68 0.67 0.67 855 12 1,264
10/08/2025 0.66 0.65 0.66 2,998 23 4,584
07/08/2025 0.63 0.63 0.63 2,078 26 3,299
06/08/2025 0.60 0.60 0.60 8 1 13
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/06/2024 0.72 0.70 0.71 5,289 14 7,505
23/06/2024 0.71 0.68 0.71 730 8 1,050
10/06/2024 0.71 0.69 0.71 1,099 5 1,550
02/06/2024 0.72 0.69 0.71 3,017 35 4,276
26/05/2024 0.69 0.67 0.69 277 8 407
19/05/2024 0.72 0.67 0.67 5,743 45 8,301
12/05/2024 0.73 0.69 0.72 3,938 37 5,607
05/05/2024 0.73 0.68 0.73 312 15 443
28/04/2024 0.73 0.69 0.69 3,185 24 4,484
21/04/2024 0.76 0.69 0.69 19,153 101 26,732
14/04/2024 0.75 0.72 0.75 4,838 17 6,700
31/03/2024 0.75 0.75 0.75 23 1 30
24/03/2024 0.78 0.78 0.78 78 1 100
17/03/2024 0.81 0.76 0.76 9,511 28 12,391
10/03/2024 0.86 0.80 0.82 4,756 46 5,681
03/03/2024 0.89 0.78 0.79 5,831 72 7,042
25/02/2024 0.86 0.75 0.86 22,635 88 27,386
18/02/2024 0.75 0.71 0.75 2,063 18 2,865
04/02/2024 0.74 0.74 0.74 851 7 1,150
28/01/2024 0.75 0.72 0.75 3,271 16 4,425
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2016 0.35 0.33 0.34 40,087 99 118,420
01/09/2016 0.35 0.34 0.35 5,947 47 17,440
01/08/2016 0.36 0.32 0.35 23,977 134 69,833
03/07/2016 0.38 0.35 0.36 14,538 31 39,550
01/06/2016 0.36 0.34 0.36 15,806 37 45,180
02/05/2016 0.36 0.34 0.34 5,663 35 16,362
03/04/2016 0.40 0.35 0.37 32,063 103 86,230
01/03/2016 0.37 0.33 0.35 32,537 123 94,867
01/02/2016 0.38 0.34 0.34 40,077 141 115,511
03/01/2016 0.42 0.34 0.37 59,142 262 154,512
01/12/2015 0.35 0.34 0.35 28,318 110 82,987
01/11/2015 0.39 0.33 0.35 42,429 129 120,017
01/10/2015 0.39 0.36 0.37 55,732 114 152,684
01/09/2015 0.40 0.37 0.38 63,795 122 165,503
02/08/2015 0.39 0.36 0.39 247,135 347 650,883
01/07/2015 0.40 0.36 0.38 185,289 411 485,178
01/06/2015 0.40 0.36 0.36 263,046 444 698,821
03/05/2015 0.43 0.38 0.40 363,992 623 895,687
01/04/2015 0.44 0.38 0.39 292,330 610 724,048
01/03/2015 0.46 0.39 0.40 326,093 635 753,865
Download Table