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 19/03/2026
MarketSecond
High Price0.66
Last Closing0.64
No. of Transactions6
SectorTransportation
Low Price0.65
Opening Price0.65
No. of Shares538
Div0.00
Change0.02
Closing Price0.66
Average Price0.66
P/EN
Value Traded353

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/11/2022 0.95 0.95 0.95 48 2 51
17/11/2022 0.97 0.91 0.91 1,905 8 2,093
16/11/2022 0.95 0.95 0.95 114 2 120
14/11/2022 1.00 0.99 1.00 268 3 270
13/11/2022 0.99 0.99 0.99 234 2 236
10/11/2022 0.96 0.95 0.95 485 4 510
26/10/2022 1.01 0.99 0.99 1,091 2 1,100
24/10/2022 1.00 0.99 0.99 995 2 1,000
23/10/2022 1.05 1.02 1.04 5,226 7 5,012
20/10/2022 1.05 1.02 1.05 1,476 4 1,446
19/10/2022 1.06 1.04 1.06 3,084 20 2,951
18/10/2022 1.07 1.04 1.04 954 11 915
17/10/2022 1.09 1.04 1.06 14,742 38 14,008
16/10/2022 1.11 1.07 1.07 8,160 20 7,525
13/10/2022 1.12 1.08 1.12 27,615 33 25,288
12/10/2022 1.07 0.99 1.07 14,577 48 13,905
11/10/2022 1.02 0.95 1.02 3,397 27 3,421
10/10/2022 0.98 0.93 0.98 3,534 25 3,756
09/10/2022 1.02 0.95 0.97 9,608 50 9,989
03/03/2020 1.15 1.15 1.15 77 1 67
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/12/2012 2.22 2.13 2.18 560,249 77 257,348
16/12/2012 2.28 2.14 2.16 819,097 216 368,874
09/12/2012 2.27 2.13 2.20 568,686 120 257,427
02/12/2012 2.28 2.18 2.27 860,723 258 388,728
25/11/2012 2.24 2.07 2.18 765,569 221 357,616
18/11/2012 2.20 2.03 2.13 423,332 82 198,941
11/11/2012 2.25 2.11 2.11 191,184 118 87,599
04/11/2012 2.31 2.21 2.25 1,032,533 67 455,075
30/10/2012 2.32 2.25 2.30 248,739 58 108,552
21/10/2012 2.31 2.22 2.26 366,062 93 162,057
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
Download Table