UBOUR LOGISTIC SERVICES PLC Historical
Performance Indicators 21/10/2026
MarketSecond
High Price0.81
Last Closing0.81
No. of Transactions6
SectorTransportation
Low Price0.78
Opening Price0.80
No. of Shares1,606
Div0.00
Change-0.02
Closing Price0.79
Average Price0.78
P/EN
Value Traded1,257
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2022 | 0.90 | 0.90 | 0.90 | 900 | 1 | 1,000 |
| 07/12/2022 | 0.94 | 0.89 | 0.94 | 1,264 | 13 | 1,403 |
| 06/12/2022 | 0.93 | 0.87 | 0.93 | 13 | 2 | 15 |
| 04/12/2022 | 0.91 | 0.91 | 0.91 | 455 | 1 | 500 |
| 01/12/2022 | 0.95 | 0.91 | 0.95 | 119 | 5 | 127 |
| 23/11/2022 | 0.95 | 0.95 | 0.95 | 1,615 | 10 | 1,700 |
| 22/11/2022 | 1.00 | 0.95 | 1.00 | 873 | 7 | 898 |
| 21/11/2022 | 0.99 | 0.95 | 0.99 | 136 | 3 | 143 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/05/2012 | 2.34 | 2.22 | 2.26 | 942,010 | 211 | 413,967 |
| 13/05/2012 | 2.38 | 2.16 | 2.24 | 616,022 | 196 | 269,890 |
| 06/05/2012 | 2.43 | 2.25 | 2.38 | 1,273,962 | 415 | 539,941 |
| 30/04/2012 | 2.44 | 2.32 | 2.43 | 1,380,742 | 460 | 576,174 |
| 22/04/2012 | 2.43 | 2.15 | 2.43 | 4,521,650 | 1,006 | 1,939,064 |
| 15/04/2012 | 2.30 | 2.24 | 2.26 | 1,578,373 | 452 | 695,849 |
| 08/04/2012 | 2.18 | 2.11 | 2.16 | 1,712,130 | 588 | 796,931 |
| 01/04/2012 | 2.19 | 2.07 | 2.09 | 2,702,468 | 827 | 1,268,772 |
| 25/03/2012 | 2.09 | 1.86 | 2.06 | 2,878,861 | 1,029 | 1,426,506 |
| 18/03/2012 | 1.86 | 1.54 | 1.86 | 3,126,370 | 966 | 1,828,742 |
| 11/03/2012 | 1.56 | 1.45 | 1.51 | 1,753,432 | 645 | 1,166,542 |
| 04/03/2012 | 1.60 | 1.53 | 1.55 | 1,370,135 | 613 | 877,192 |
| 26/02/2012 | 1.52 | 1.39 | 1.52 | 1,069,577 | 560 | 739,112 |
| 19/02/2012 | 1.46 | 1.37 | 1.41 | 1,469,296 | 686 | 1,045,505 |
| 12/02/2012 | 1.41 | 1.28 | 1.38 | 1,275,448 | 670 | 952,578 |
| 05/02/2012 | 1.32 | 1.20 | 1.29 | 1,401,502 | 617 | 1,099,586 |
| 29/01/2012 | 1.28 | 1.16 | 1.20 | 1,376,187 | 646 | 1,137,471 |
| 22/01/2012 | 1.32 | 1.20 | 1.23 | 1,495,498 | 793 | 1,189,045 |
| 15/01/2012 | 1.22 | 1.10 | 1.19 | 1,423,329 | 814 | 1,215,013 |
| 08/01/2012 | 1.21 | 1.06 | 1.09 | 1,861,366 | 912 | 1,621,408 |