UBOUR LOGISTIC SERVICES PLC Historical
Performance Indicators 24/03/2026
MarketSecond
High Price0.66
Last Closing0.66
No. of Transactions3
SectorTransportation
Low Price0.65
Opening Price0.65
No. of Shares799
Div0.00
Change0.00
Closing Price0.66
Average Price0.65
P/EN
Value Traded520
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/01/2025 | 0.64 | 0.63 | 0.63 | 983 | 12 | 1,560 |
| 16/01/2025 | 0.66 | 0.65 | 0.66 | 159 | 5 | 245 |
| 15/01/2025 | 0.66 | 0.65 | 0.65 | 155 | 8 | 239 |
| 13/01/2025 | 0.64 | 0.64 | 0.64 | 5 | 1 | 8 |
| 12/01/2025 | 0.66 | 0.64 | 0.66 | 646 | 10 | 998 |
| 07/01/2025 | 0.67 | 0.65 | 0.67 | 404 | 7 | 613 |
| 06/01/2025 | 0.66 | 0.66 | 0.66 | 690 | 7 | 1,045 |
| 05/01/2025 | 0.63 | 0.63 | 0.63 | 4,510 | 10 | 7,158 |
| 02/01/2025 | 0.60 | 0.60 | 0.60 | 60 | 1 | 100 |
| 31/12/2024 | 0.59 | 0.58 | 0.58 | 411 | 2 | 700 |
| 30/12/2024 | 0.61 | 0.60 | 0.61 | 1,729 | 16 | 2,870 |
| 29/12/2024 | 0.63 | 0.61 | 0.63 | 62 | 3 | 100 |
| 26/12/2024 | 0.60 | 0.57 | 0.60 | 1,163 | 8 | 2,026 |
| 24/12/2024 | 0.60 | 0.58 | 0.58 | 3,729 | 27 | 6,385 |
| 23/12/2024 | 0.61 | 0.61 | 0.61 | 400 | 3 | 655 |
| 18/12/2024 | 0.64 | 0.62 | 0.64 | 376 | 5 | 606 |
| 17/12/2024 | 0.65 | 0.63 | 0.65 | 35 | 3 | 55 |
| 16/12/2024 | 0.66 | 0.64 | 0.66 | 586 | 2 | 915 |
| 15/12/2024 | 0.66 | 0.64 | 0.66 | 135 | 3 | 210 |
| 10/12/2024 | 0.67 | 0.66 | 0.67 | 195 | 3 | 295 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/11/2022 | 1.00 | 0.91 | 0.91 | 2,520 | 15 | 2,719 |
| 06/11/2022 | 0.96 | 0.95 | 0.95 | 485 | 4 | 510 |
| 23/10/2022 | 1.05 | 0.99 | 0.99 | 7,312 | 11 | 7,112 |
| 16/10/2022 | 1.11 | 1.02 | 1.05 | 28,417 | 93 | 26,845 |
| 09/10/2022 | 1.12 | 0.93 | 1.12 | 58,731 | 183 | 56,359 |
| 01/03/2020 | 1.20 | 1.14 | 1.15 | 7,248 | 20 | 6,242 |
| 23/02/2020 | 1.22 | 1.12 | 1.20 | 16,868 | 81 | 14,329 |
| 16/02/2020 | 1.13 | 1.04 | 1.13 | 54,691 | 82 | 50,520 |
| 26/01/2020 | 0.50 | 0.48 | 0.50 | 349 | 4 | 712 |
| 19/01/2020 | 0.51 | 0.49 | 0.49 | 1,299 | 10 | 2,600 |
| 24/11/2019 | 0.53 | 0.51 | 0.53 | 258 | 3 | 500 |
| 17/11/2019 | 0.53 | 0.53 | 0.53 | 102 | 1 | 193 |
| 03/11/2019 | 0.55 | 0.51 | 0.55 | 1,892 | 13 | 3,678 |
| 27/10/2019 | 0.55 | 0.53 | 0.55 | 191 | 2 | 357 |
| 20/10/2019 | 0.55 | 0.54 | 0.54 | 7,699 | 16 | 14,212 |
| 13/10/2019 | 0.57 | 0.54 | 0.55 | 10,612 | 34 | 19,113 |
| 06/10/2019 | 0.54 | 0.52 | 0.54 | 10,798 | 19 | 20,162 |
| 29/09/2019 | 0.60 | 0.54 | 0.56 | 18,772 | 55 | 33,699 |
| 22/09/2019 | 0.67 | 0.56 | 0.56 | 9,630 | 38 | 15,675 |
| 15/09/2019 | 0.68 | 0.65 | 0.68 | 141 | 5 | 208 |