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 28/04/2024
MarketSecond
High Price0.71
Last Closing0.69
No. of Transactions2
SectorTransportation
Low Price0.70
Opening Price0.70
No. of Shares260
Div0.00
Change0.02
Closing Price0.71
Average Price0.70
P/E8.82
Value Traded183

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/05/2018 0.80 0.77 0.80 281 4 360
25/04/2018 0.81 0.76 0.81 7,620 18 9,611
24/04/2018 0.80 0.76 0.80 8,472 10 10,884
23/04/2018 0.80 0.79 0.80 2,739 19 3,464
22/04/2018 0.80 0.77 0.80 2,550 13 3,250
19/04/2018 0.79 0.76 0.79 3,853 22 4,981
18/04/2018 0.77 0.74 0.77 3,994 10 5,320
17/04/2018 0.76 0.74 0.76 2,826 14 3,800
16/04/2018 0.74 0.72 0.74 5,476 5 7,403
15/04/2018 0.72 0.71 0.71 1,922 4 2,700
12/04/2018 0.74 0.70 0.70 3,538 5 5,000
11/04/2018 0.71 0.70 0.71 2,048 9 2,903
10/04/2018 0.74 0.68 0.68 7,845 21 11,133
08/04/2018 0.75 0.71 0.71 3,140 15 4,367
05/04/2018 0.74 0.74 0.74 666 2 900
04/04/2018 0.74 0.71 0.72 397 3 550
03/04/2018 0.75 0.71 0.71 1,650 3 2,300
02/04/2018 0.74 0.73 0.73 4,755 6 6,489
29/03/2018 0.73 0.68 0.73 1,123 4 1,600
28/03/2018 0.71 0.70 0.70 1,410 3 2,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/10/2012 2.31 2.09 2.31 660,184 113 289,614
07/10/2012 2.24 2.09 2.12 621,124 103 289,156
30/09/2012 2.24 2.13 2.16 624,340 139 282,112
23/09/2012 2.34 2.19 2.19 1,160,962 301 508,598
16/09/2012 2.26 2.15 2.24 1,573,744 243 706,232
09/09/2012 2.48 2.21 2.26 1,375,351 421 579,466
02/09/2012 2.49 2.39 2.46 149,870 92 61,881
26/08/2012 2.54 2.42 2.42 333,784 186 136,160
22/08/2012 2.54 2.37 2.48 1,281,767 132 537,457
12/08/2012 2.75 2.49 2.49 505,594 310 192,108
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
Download Table