UBOUR LOGISTIC SERVICES PLC Historical
Performance Indicators 16/05/2024
MarketSecond
High Price0.73
Last Closing0.71
No. of Transactions14
SectorTransportation
Low Price0.70
Opening Price0.71
No. of Shares1,903
Div0.00
Change0.01
Closing Price0.72
Average Price0.71
P/EN
Value Traded1,359
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/06/2018 | 0.67 | 0.65 | 0.67 | 1,428 | 11 | 2,185 |
14/06/2018 | 0.68 | 0.68 | 0.68 | 1,938 | 12 | 2,850 |
12/06/2018 | 0.71 | 0.71 | 0.71 | 1,065 | 1 | 1,500 |
10/06/2018 | 0.72 | 0.70 | 0.72 | 1,058 | 4 | 1,500 |
23/05/2018 | 0.73 | 0.72 | 0.73 | 73 | 2 | 100 |
22/05/2018 | 0.72 | 0.70 | 0.72 | 994 | 3 | 1,400 |
21/05/2018 | 0.73 | 0.73 | 0.73 | 730 | 1 | 1,000 |
16/05/2018 | 0.73 | 0.73 | 0.73 | 2,081 | 4 | 2,850 |
10/05/2018 | 0.76 | 0.76 | 0.76 | 152 | 1 | 200 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |