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 26/08/2026
MarketSecond
High Price0.77
Last Closing0.77
No. of Transactions12
SectorTransportation
Low Price0.74
Opening Price0.74
No. of Shares2,585
Div0.00
Change0.00
Closing Price0.77
Average Price0.75
P/EN
Value Traded1,935

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/06/2026 0.81 0.78 0.81 294 4 370
23/06/2026 0.78 0.76 0.78 287 11 377
22/06/2026 0.77 0.77 0.77 534 6 694
21/06/2026 0.79 0.73 0.79 599 6 800
17/06/2026 0.77 0.76 0.76 648 4 850
14/06/2026 0.80 0.79 0.80 1,659 2 2,100
11/06/2026 0.80 0.76 0.80 1,492 7 1,940
10/06/2026 0.79 0.79 0.79 16 1 20
09/06/2026 0.81 0.81 0.81 143 1 177
07/06/2026 0.80 0.75 0.80 858 6 1,108
04/06/2026 0.77 0.75 0.77 332 8 433
02/06/2026 0.75 0.75 0.75 338 2 451
24/05/2026 0.78 0.74 0.78 34 2 44
20/05/2026 0.75 0.75 0.75 225 5 300
18/05/2026 0.78 0.76 0.76 94 2 122
17/05/2026 0.78 0.78 0.78 5 1 6
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/04/2026 0.65 0.65 0.65 65 1 100
29/03/2026 0.64 0.63 0.63 794 7 1,258
24/03/2026 0.66 0.65 0.66 520 3 799
15/03/2026 0.66 0.64 0.66 813 10 1,249
01/03/2026 0.65 0.63 0.65 78 2 120
22/02/2026 0.66 0.64 0.65 1,095 17 1,699
15/02/2026 0.68 0.66 0.66 1,738 23 2,624
08/02/2026 0.68 0.68 0.68 75 3 111
01/02/2026 0.69 0.67 0.67 674 8 1,004
25/01/2026 0.70 0.66 0.70 1,782 17 2,641
18/01/2026 0.70 0.66 0.67 1,427 29 2,087
11/01/2026 0.69 0.65 0.68 2,209 40 3,312
28/12/2025 0.70 0.61 0.70 3,507 34 5,172
21/12/2025 0.67 0.62 0.62 3,341 27 5,230
14/12/2025 0.70 0.67 0.68 2,532 17 3,721
07/12/2025 0.71 0.67 0.71 3,441 43 5,028
30/11/2025 0.72 0.69 0.72 4,026 16 5,810
23/11/2025 0.71 0.68 0.71 1,660 41 2,407
16/11/2025 0.71 0.68 0.71 1,169 19 1,681
09/11/2025 0.73 0.67 0.73 5,237 41 7,712
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2024 0.67 0.57 0.58 21,931 182 36,074
03/11/2024 0.65 0.57 0.59 8,884 158 14,763
01/10/2024 0.79 0.60 0.63 24,663 299 36,693
01/09/2024 0.84 0.66 0.76 32,311 214 42,508
01/08/2024 0.70 0.65 0.65 7,264 64 10,869
01/07/2024 0.72 0.67 0.68 8,198 47 11,735
02/06/2024 0.72 0.68 0.71 4,845 48 6,876
01/05/2024 0.73 0.67 0.69 11,385 113 16,368
01/04/2024 0.76 0.69 0.72 26,083 135 36,336
03/03/2024 0.89 0.76 0.78 20,176 147 25,214
01/02/2024 0.86 0.71 0.86 26,254 117 32,351
02/01/2024 0.81 0.72 0.74 17,132 116 22,833
03/12/2023 0.80 0.76 0.80 14,843 165 19,232
01/11/2023 0.84 0.77 0.77 21,353 118 26,547
01/10/2023 0.89 0.77 0.81 75,201 292 87,587
03/09/2023 0.84 0.74 0.84 12,790 93 16,563
01/08/2023 0.85 0.76 0.80 9,477 89 12,117
02/07/2023 0.84 0.66 0.81 14,525 106 18,769
04/06/2023 0.77 0.71 0.74 2,717 27 3,659
01/05/2023 0.78 0.65 0.78 8,956 89 12,511
Download Table