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 14/10/2026
MarketSecond
High Price0.82
Last Closing0.79
No. of Transactions2
SectorTransportation
Low Price0.82
Opening Price0.82
No. of Shares55
Div0.00
Change0.03
Closing Price0.82
Average Price0.82
P/EN
Value Traded45

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2026 0.80 0.78 0.78 27 2 34
28/07/2026 0.78 0.77 0.78 310 3 400
26/07/2026 0.81 0.77 0.81 635 7 812
23/07/2026 0.81 0.79 0.81 317 3 400
22/07/2026 0.78 0.78 0.78 732 7 938
20/07/2026 0.78 0.78 0.78 374 1 479
16/07/2026 0.78 0.77 0.78 324 3 421
12/07/2026 0.75 0.75 0.75 525 7 700
08/07/2026 0.76 0.76 0.76 114 4 150
07/07/2026 0.77 0.74 0.74 575 5 768
02/07/2026 0.77 0.76 0.77 327 5 430
01/07/2026 0.75 0.75 0.75 46 1 61
30/06/2026 0.78 0.78 0.78 78 1 100
29/06/2026 0.82 0.82 0.82 82 1 100
25/06/2026 0.81 0.78 0.81 294 4 370
23/06/2026 0.78 0.76 0.78 287 11 377
22/06/2026 0.77 0.77 0.77 534 6 694
21/06/2026 0.79 0.73 0.79 599 6 800
17/06/2026 0.77 0.76 0.76 648 4 850
14/06/2026 0.80 0.79 0.80 1,659 2 2,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/05/2026 0.85 0.77 0.81 3,219 20 4,060
03/05/2026 0.81 0.73 0.81 4,416 29 5,620
26/04/2026 0.72 0.71 0.72 263 6 370
19/04/2026 0.74 0.69 0.74 4,300 27 6,084
12/04/2026 0.68 0.65 0.68 2,353 11 3,578
05/04/2026 0.65 0.65 0.65 65 1 100
29/03/2026 0.64 0.63 0.63 794 7 1,258
24/03/2026 0.66 0.65 0.66 520 3 799
15/03/2026 0.66 0.64 0.66 813 10 1,249
01/03/2026 0.65 0.63 0.65 78 2 120
22/02/2026 0.66 0.64 0.65 1,095 17 1,699
15/02/2026 0.68 0.66 0.66 1,738 23 2,624
08/02/2026 0.68 0.68 0.68 75 3 111
01/02/2026 0.69 0.67 0.67 674 8 1,004
25/01/2026 0.70 0.66 0.70 1,782 17 2,641
18/01/2026 0.70 0.66 0.67 1,427 29 2,087
11/01/2026 0.69 0.65 0.68 2,209 40 3,312
28/12/2025 0.70 0.61 0.70 3,507 34 5,172
21/12/2025 0.67 0.62 0.62 3,341 27 5,230
14/12/2025 0.70 0.67 0.68 2,532 17 3,721
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2025 0.67 0.60 0.62 9,812 81 15,518
01/12/2024 0.67 0.57 0.58 21,931 182 36,074
03/11/2024 0.65 0.57 0.59 8,884 158 14,763
01/10/2024 0.79 0.60 0.63 24,663 299 36,693
01/09/2024 0.84 0.66 0.76 32,311 214 42,508
01/08/2024 0.70 0.65 0.65 7,264 64 10,869
01/07/2024 0.72 0.67 0.68 8,198 47 11,735
02/06/2024 0.72 0.68 0.71 4,845 48 6,876
01/05/2024 0.73 0.67 0.69 11,385 113 16,368
01/04/2024 0.76 0.69 0.72 26,083 135 36,336
03/03/2024 0.89 0.76 0.78 20,176 147 25,214
01/02/2024 0.86 0.71 0.86 26,254 117 32,351
02/01/2024 0.81 0.72 0.74 17,132 116 22,833
03/12/2023 0.80 0.76 0.80 14,843 165 19,232
01/11/2023 0.84 0.77 0.77 21,353 118 26,547
01/10/2023 0.89 0.77 0.81 75,201 292 87,587
03/09/2023 0.84 0.74 0.84 12,790 93 16,563
01/08/2023 0.85 0.76 0.80 9,477 89 12,117
02/07/2023 0.84 0.66 0.81 14,525 106 18,769
04/06/2023 0.77 0.71 0.74 2,717 27 3,659
Download Table