UBOUR LOGISTIC SERVICES PLC Historical
Performance Indicators 28/05/2024
MarketSecond
High Price0.69
Last Closing0.68
No. of Transactions3
SectorTransportation
Low Price0.69
Opening Price0.69
No. of Shares101
Div0.00
Change0.01
Closing Price0.69
Average Price0.69
P/EN
Value Traded70
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/02/2020 | 1.09 | 1.04 | 1.09 | 9,074 | 22 | 8,338 |
28/01/2020 | 0.50 | 0.50 | 0.50 | 50 | 1 | 100 |
26/01/2020 | 0.49 | 0.48 | 0.49 | 299 | 3 | 612 |
23/01/2020 | 0.49 | 0.49 | 0.49 | 270 | 3 | 550 |
20/01/2020 | 0.51 | 0.49 | 0.51 | 469 | 4 | 950 |
19/01/2020 | 0.51 | 0.51 | 0.51 | 561 | 3 | 1,100 |
24/11/2019 | 0.53 | 0.51 | 0.53 | 258 | 3 | 500 |
17/11/2019 | 0.53 | 0.53 | 0.53 | 102 | 1 | 193 |
07/11/2019 | 0.55 | 0.51 | 0.55 | 1,504 | 8 | 2,927 |
06/11/2019 | 0.53 | 0.51 | 0.53 | 308 | 3 | 600 |
05/11/2019 | 0.53 | 0.53 | 0.53 | 80 | 2 | 151 |
29/10/2019 | 0.55 | 0.55 | 0.55 | 55 | 1 | 100 |
28/10/2019 | 0.53 | 0.53 | 0.53 | 136 | 1 | 257 |
24/10/2019 | 0.55 | 0.54 | 0.54 | 1,480 | 3 | 2,700 |
22/10/2019 | 0.54 | 0.54 | 0.54 | 864 | 3 | 1,600 |
21/10/2019 | 0.54 | 0.54 | 0.54 | 521 | 3 | 965 |
20/10/2019 | 0.55 | 0.54 | 0.54 | 4,834 | 7 | 8,947 |
17/10/2019 | 0.55 | 0.55 | 0.55 | 110 | 1 | 200 |
14/10/2019 | 0.57 | 0.56 | 0.57 | 2,376 | 12 | 4,235 |
13/10/2019 | 0.56 | 0.54 | 0.56 | 8,125 | 21 | 14,678 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
13/12/2015 | 0.35 | 0.34 | 0.35 | 3,387 | 17 | 9,940 |
06/12/2015 | 0.35 | 0.34 | 0.34 | 9,620 | 51 | 28,276 |
29/11/2015 | 0.35 | 0.33 | 0.35 | 13,039 | 23 | 38,826 |
22/11/2015 | 0.36 | 0.34 | 0.34 | 15,596 | 60 | 45,160 |
15/11/2015 | 0.37 | 0.36 | 0.36 | 3,386 | 12 | 9,382 |
08/11/2015 | 0.38 | 0.37 | 0.37 | 9,984 | 23 | 26,550 |
01/11/2015 | 0.39 | 0.36 | 0.39 | 4,276 | 25 | 11,400 |
25/10/2015 | 0.37 | 0.36 | 0.37 | 20,515 | 25 | 56,753 |
18/10/2015 | 0.38 | 0.36 | 0.36 | 21,872 | 47 | 60,144 |
11/10/2015 | 0.38 | 0.37 | 0.37 | 7,081 | 16 | 19,107 |
04/10/2015 | 0.38 | 0.37 | 0.38 | 4,371 | 15 | 11,607 |
28/09/2015 | 0.39 | 0.37 | 0.37 | 19,383 | 36 | 51,229 |
20/09/2015 | 0.39 | 0.38 | 0.38 | 2,116 | 10 | 5,545 |
13/09/2015 | 0.40 | 0.38 | 0.40 | 23,921 | 46 | 61,827 |
06/09/2015 | 0.40 | 0.38 | 0.39 | 13,669 | 30 | 34,975 |
30/08/2015 | 0.39 | 0.38 | 0.38 | 50,222 | 31 | 131,338 |
23/08/2015 | 0.39 | 0.39 | 0.39 | 72,150 | 87 | 185,000 |
16/08/2015 | 0.39 | 0.38 | 0.38 | 20,298 | 66 | 52,530 |
09/08/2015 | 0.38 | 0.36 | 0.38 | 79,236 | 108 | 213,952 |
02/08/2015 | 0.38 | 0.37 | 0.38 | 31,829 | 66 | 85,063 |