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 07/06/2026
MarketSecond
High Price0.80
Last Closing0.77
No. of Transactions6
SectorTransportation
Low Price0.75
Opening Price0.76
No. of Shares1,108
Div0.00
Change0.03
Closing Price0.80
Average Price0.77
P/EN
Value Traded858

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/08/2025 0.68 0.67 0.67 855 12 1,264
10/08/2025 0.66 0.65 0.66 2,998 23 4,584
07/08/2025 0.63 0.63 0.63 2,078 26 3,299
06/08/2025 0.60 0.60 0.60 8 1 13
05/08/2025 0.61 0.58 0.58 1,487 10 2,523
04/08/2025 0.61 0.59 0.59 5,118 13 8,441
03/08/2025 0.62 0.59 0.62 546 4 900
31/07/2025 0.62 0.62 0.62 31 2 50
29/07/2025 0.61 0.60 0.61 487 4 800
28/07/2025 0.61 0.60 0.60 1,084 7 1,790
23/07/2025 0.63 0.61 0.63 939 9 1,515
20/07/2025 0.61 0.60 0.61 404 8 666
16/07/2025 0.62 0.61 0.61 774 5 1,250
13/07/2025 0.63 0.61 0.63 620 4 1,000
09/07/2025 0.62 0.61 0.62 31 2 50
07/07/2025 0.60 0.60 0.60 12 1 20
06/07/2025 0.59 0.58 0.59 537 8 920
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
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
26/11/2023 0.82 0.77 0.77 12,865 40 16,118
19/11/2023 0.84 0.80 0.80 2,080 15 2,529
12/11/2023 0.83 0.80 0.82 6,199 56 7,639
05/11/2023 0.81 0.79 0.81 84 4 105
29/10/2023 0.81 0.77 0.80 594 15 762
22/10/2023 0.81 0.77 0.78 425 8 545
15/10/2023 0.83 0.80 0.81 408 5 510
08/10/2023 0.88 0.80 0.82 13,045 64 15,427
01/10/2023 0.89 0.78 0.88 60,854 203 70,499
24/09/2023 0.84 0.74 0.84 6,570 43 8,421
17/09/2023 0.77 0.75 0.77 206 5 274
10/09/2023 0.80 0.75 0.77 2,588 20 3,390
03/09/2023 0.80 0.74 0.80 3,426 25 4,478
27/08/2023 0.81 0.77 0.80 5,225 47 6,699
20/08/2023 0.80 0.76 0.80 3,202 30 4,106
13/08/2023 0.80 0.80 0.80 611 3 764
06/08/2023 0.80 0.77 0.80 168 2 214
30/07/2023 0.85 0.80 0.81 6,127 34 7,483
23/07/2023 0.80 0.76 0.80 1,445 19 1,856
16/07/2023 0.80 0.73 0.79 4,782 31 6,207
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2013 0.66 0.42 0.61 1,589,563 1,860 2,794,519
01/08/2013 0.61 0.49 0.49 600,323 847 1,101,184
01/07/2013 0.86 0.51 0.53 1,686,068 2,120 2,526,405
02/06/2013 1.48 0.87 0.87 4,849,851 2,056 4,273,771
01/05/2013 1.67 1.27 1.52 8,890,071 3,521 5,776,920
01/04/2013 1.74 1.30 1.39 2,199,877 872 1,546,158
03/03/2013 2.16 1.71 1.78 8,710,015 2,050 4,333,167
03/02/2013 2.09 1.78 2.00 1,640,002 348 827,138
02/01/2013 2.23 2.04 2.09 1,893,030 301 886,956
02/12/2012 2.28 2.13 2.13 3,388,065 681 1,539,377
01/11/2012 2.32 2.03 2.18 2,422,879 498 1,103,696
01/10/2012 2.32 2.09 2.30 2,158,289 442 968,317
02/09/2012 2.49 2.15 2.18 4,611,826 1,111 2,014,886
01/08/2012 2.75 2.28 2.42 3,485,280 1,155 1,426,175
01/07/2012 2.57 2.18 2.40 4,594,886 1,356 1,932,232
03/06/2012 2.35 2.16 2.27 6,538,949 1,184 2,894,282
01/05/2012 2.44 2.16 2.27 4,324,912 1,291 1,855,507
01/04/2012 2.43 2.07 2.40 10,741,665 3,016 4,796,536
01/03/2012 2.09 1.45 2.06 9,443,470 3,424 5,508,716
01/02/2012 1.49 1.16 1.45 5,109,199 2,489 3,802,178
Download XLSX