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
17/12/2025 0.68 0.68 0.68 340 1 500
16/12/2025 0.70 0.67 0.70 281 6 415
15/12/2025 0.68 0.68 0.68 1,496 1 2,200
14/12/2025 0.70 0.68 0.68 416 9 606
11/12/2025 0.71 0.68 0.71 1,306 16 1,870
10/12/2025 0.69 0.67 0.69 1,851 23 2,746
09/12/2025 0.69 0.69 0.69 284 4 412
03/12/2025 0.72 0.70 0.72 661 11 937
01/12/2025 0.70 0.69 0.70 3,365 5 4,873
26/11/2025 0.71 0.70 0.71 251 10 358
25/11/2025 0.70 0.69 0.70 311 5 451
24/11/2025 0.70 0.68 0.70 465 9 681
23/11/2025 0.70 0.69 0.70 633 17 917
20/11/2025 0.71 0.68 0.71 554 6 802
18/11/2025 0.71 0.70 0.71 615 13 879
13/11/2025 0.73 0.71 0.73 660 9 922
12/11/2025 0.72 0.70 0.72 398 6 567
11/11/2025 0.70 0.69 0.70 154 2 220
10/11/2025 0.70 0.67 0.67 4,024 23 6,002
09/11/2025 0.70 0.70 0.70 1 1 1
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2024 0.79 0.71 0.79 10,067 43 13,601
01/09/2024 0.71 0.66 0.71 5,381 35 7,721
25/08/2024 0.66 0.65 0.65 635 2 970
18/08/2024 0.68 0.66 0.66 2,134 26 3,209
11/08/2024 0.68 0.66 0.66 2,279 17 3,420
04/08/2024 0.68 0.68 0.68 204 4 300
28/07/2024 0.70 0.66 0.68 2,730 26 4,020
21/07/2024 0.70 0.67 0.69 531 15 770
14/07/2024 0.71 0.68 0.68 1,661 7 2,410
30/06/2024 0.72 0.70 0.71 5,289 14 7,505
23/06/2024 0.71 0.68 0.71 730 8 1,050
10/06/2024 0.71 0.69 0.71 1,099 5 1,550
02/06/2024 0.72 0.69 0.71 3,017 35 4,276
26/05/2024 0.69 0.67 0.69 277 8 407
19/05/2024 0.72 0.67 0.67 5,743 45 8,301
12/05/2024 0.73 0.69 0.72 3,938 37 5,607
05/05/2024 0.73 0.68 0.73 312 15 443
28/04/2024 0.73 0.69 0.69 3,185 24 4,484
21/04/2024 0.76 0.69 0.69 19,153 101 26,732
14/04/2024 0.75 0.72 0.75 4,838 17 6,700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2015 0.40 0.37 0.38 63,795 122 165,503
02/08/2015 0.39 0.36 0.39 247,135 347 650,883
01/07/2015 0.40 0.36 0.38 185,289 411 485,178
01/06/2015 0.40 0.36 0.36 263,046 444 698,821
03/05/2015 0.43 0.38 0.40 363,992 623 895,687
01/04/2015 0.44 0.38 0.39 292,330 610 724,048
01/03/2015 0.46 0.39 0.40 326,093 635 753,865
01/02/2015 0.49 0.42 0.45 416,863 835 915,566
04/01/2015 0.51 0.44 0.48 742,349 1,407 1,569,804
01/12/2014 0.45 0.36 0.44 600,602 1,100 1,445,090
02/11/2014 0.38 0.35 0.36 63,160 225 173,966
01/10/2014 0.40 0.35 0.37 205,422 518 538,342
01/09/2014 0.43 0.39 0.39 181,681 558 449,184
03/08/2014 0.44 0.38 0.40 193,765 611 477,126
01/07/2014 0.45 0.42 0.44 149,962 373 348,195
01/06/2014 0.56 0.42 0.43 1,242,169 1,643 2,434,652
04/05/2014 0.45 0.41 0.41 213,703 423 498,857
01/04/2014 0.46 0.42 0.43 144,111 431 328,880
02/03/2014 0.51 0.43 0.44 357,439 763 755,966
02/02/2014 0.60 0.46 0.49 1,398,113 1,342 2,569,086
Download Table