UBOUR LOGISTIC SERVICES PLC Historical
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 |
|---|---|---|---|---|---|---|
| 03/07/2025 | 0.60 | 0.60 | 0.60 | 10,167 | 1 | 16,945 |
| 02/07/2025 | 0.60 | 0.57 | 0.60 | 882 | 6 | 1,500 |
| 01/07/2025 | 0.62 | 0.60 | 0.60 | 1,350 | 8 | 2,233 |
| 30/06/2025 | 0.62 | 0.62 | 0.62 | 310 | 1 | 500 |
| 29/06/2025 | 0.64 | 0.64 | 0.64 | 512 | 5 | 800 |
| 19/06/2025 | 0.63 | 0.61 | 0.61 | 132 | 6 | 213 |
| 16/06/2025 | 0.61 | 0.61 | 0.61 | 61 | 1 | 100 |
| 15/06/2025 | 0.59 | 0.59 | 0.59 | 261 | 6 | 443 |
| 04/06/2025 | 0.62 | 0.62 | 0.62 | 1,464 | 8 | 2,361 |
| 02/06/2025 | 0.65 | 0.64 | 0.65 | 65 | 2 | 101 |
| 29/05/2025 | 0.65 | 0.64 | 0.65 | 333 | 3 | 518 |
| 28/05/2025 | 0.64 | 0.64 | 0.64 | 49 | 1 | 77 |
| 26/05/2025 | 0.63 | 0.59 | 0.63 | 1,862 | 26 | 2,991 |
| 22/05/2025 | 0.60 | 0.58 | 0.60 | 953 | 14 | 1,611 |
| 18/05/2025 | 0.58 | 0.57 | 0.58 | 174 | 3 | 305 |
| 15/05/2025 | 0.58 | 0.56 | 0.58 | 284 | 5 | 500 |
| 07/05/2025 | 0.56 | 0.56 | 0.56 | 62 | 1 | 111 |
| 06/05/2025 | 0.54 | 0.54 | 0.54 | 1 | 1 | 2 |
| 04/05/2025 | 0.54 | 0.54 | 0.54 | 5 | 3 | 10 |
| 30/04/2025 | 0.55 | 0.55 | 0.55 | 990 | 8 | 1,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/01/2023 | 0.86 | 0.82 | 0.86 | 1,132 | 8 | 1,339 |
| 02/01/2023 | 0.90 | 0.90 | 0.90 | 190 | 1 | 211 |
| 26/12/2022 | 0.86 | 0.82 | 0.86 | 425 | 3 | 510 |
| 18/12/2022 | 0.86 | 0.82 | 0.86 | 1,455 | 6 | 1,710 |
| 11/12/2022 | 0.90 | 0.90 | 0.90 | 900 | 1 | 1,000 |
| 04/12/2022 | 0.94 | 0.87 | 0.94 | 1,732 | 16 | 1,918 |
| 27/11/2022 | 0.95 | 0.91 | 0.95 | 119 | 5 | 127 |
| 20/11/2022 | 1.00 | 0.95 | 0.95 | 2,673 | 22 | 2,792 |
| 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 |