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 19/10/2026
MarketSecond
High Price0.81
Last Closing0.82
No. of Transactions2
SectorTransportation
Low Price0.79
Opening Price0.79
No. of Shares760
Div0.00
Change-0.01
Closing Price0.81
Average Price0.79
P/EN
Value Traded601

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/02/2026 0.69 0.67 0.69 585 4 872
01/02/2026 0.69 0.68 0.69 1 2 2
29/01/2026 0.70 0.67 0.70 1,285 7 1,900
27/01/2026 0.70 0.69 0.70 150 6 215
26/01/2026 0.68 0.68 0.68 1 1 1
25/01/2026 0.67 0.66 0.67 347 3 525
22/01/2026 0.69 0.67 0.67 468 10 695
21/01/2026 0.67 0.66 0.67 88 4 131
20/01/2026 0.70 0.68 0.69 872 15 1,261
15/01/2026 0.68 0.66 0.68 384 10 579
14/01/2026 0.69 0.66 0.69 721 12 1,087
13/01/2026 0.68 0.68 0.68 204 6 300
12/01/2026 0.67 0.65 0.65 69 6 106
11/01/2026 0.67 0.67 0.67 831 6 1,240
31/12/2025 0.70 0.68 0.70 1,728 12 2,506
30/12/2025 0.70 0.69 0.70 387 5 561
29/12/2025 0.68 0.67 0.68 710 7 1,050
28/12/2025 0.65 0.61 0.65 682 10 1,055
24/12/2025 0.65 0.62 0.62 1,827 20 2,919
22/12/2025 0.66 0.65 0.65 1,000 3 1,531
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2025 0.65 0.64 0.65 257 4 400
26/01/2025 0.64 0.61 0.62 1,120 14 1,807
19/01/2025 0.64 0.61 0.64 2,064 18 3,305
12/01/2025 0.66 0.64 0.66 966 24 1,490
05/01/2025 0.67 0.63 0.67 5,603 24 8,816
29/12/2024 0.63 0.58 0.60 2,262 22 3,770
22/12/2024 0.61 0.57 0.60 5,292 38 9,066
15/12/2024 0.66 0.62 0.64 1,132 13 1,786
08/12/2024 0.67 0.64 0.67 1,659 23 2,535
01/12/2024 0.66 0.59 0.66 11,646 87 19,017
24/11/2024 0.61 0.57 0.59 2,338 29 3,998
17/11/2024 0.62 0.59 0.61 2,513 35 4,183
10/11/2024 0.63 0.60 0.63 2,512 55 4,121
03/11/2024 0.65 0.60 0.64 1,520 39 2,461
27/10/2024 0.69 0.60 0.63 13,888 175 21,736
20/10/2024 0.74 0.69 0.69 3,276 34 4,592
13/10/2024 0.74 0.69 0.74 2,393 33 3,381
06/10/2024 0.77 0.72 0.72 4,178 37 5,763
29/09/2024 0.80 0.74 0.78 1,810 25 2,371
22/09/2024 0.84 0.75 0.80 5,765 56 7,254
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 0.37 0.31 0.34 87,391 236 255,688
02/04/2017 0.39 0.29 0.37 107,092 274 300,051
01/03/2017 0.31 0.28 0.31 19,788 112 68,220
01/02/2017 0.32 0.29 0.30 12,442 59 41,294
02/01/2017 0.32 0.31 0.32 7,401 33 23,682
01/12/2016 0.32 0.31 0.31 2,869 29 9,150
01/11/2016 0.35 0.32 0.32 30,979 88 93,330
03/10/2016 0.35 0.33 0.34 40,087 99 118,420
01/09/2016 0.35 0.34 0.35 5,947 47 17,440
01/08/2016 0.36 0.32 0.35 23,977 134 69,833
03/07/2016 0.38 0.35 0.36 14,538 31 39,550
01/06/2016 0.36 0.34 0.36 15,806 37 45,180
02/05/2016 0.36 0.34 0.34 5,663 35 16,362
03/04/2016 0.40 0.35 0.37 32,063 103 86,230
01/03/2016 0.37 0.33 0.35 32,537 123 94,867
01/02/2016 0.38 0.34 0.34 40,077 141 115,511
03/01/2016 0.42 0.34 0.37 59,142 262 154,512
01/12/2015 0.35 0.34 0.35 28,318 110 82,987
01/11/2015 0.39 0.33 0.35 42,429 129 120,017
01/10/2015 0.39 0.36 0.37 55,732 114 152,684
Download Table