Share Name Share Symbol Market Type Share ISIN Share Description
Ubisense LSE:UBI London Ordinary Share GB00B3NCXX73 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 44.50p 43.00p 46.00p 44.50p 44.50p 44.50p 0 06:40:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 26.5 -6.4 -10.4 - 32.52

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 201844.50.000.00%44.544.52,730
17 Jan 201844.50.000.00%44.544.50
16 Jan 201844.50.000.00%44.544.50
15 Jan 201844.50.000.00%44.544.59,091
12 Jan 201844.50.000.00%44.544.5104
11 Jan 201844.50.000.00%44.544.50
10 Jan 201844.5-0.50-1.11%44.544.9999962,000
09 Jan 201844.9999960.000.00%44.544.999996995
08 Jan 201844.9999960.000.00%44.544.9999962,968
05 Jan 201844.9999960.000.00%44.99999644.9999960
04 Jan 201844.9999960.000.00%44.544.99999625,000
03 Jan 201844.9999960.000.00%44.544.9999960
02 Jan 201844.9999960.000.00%44.544.9999962,216
29 Dec 201744.9999960.000.00%44.544.9999960
28 Dec 201744.9999960.000.00%44.99999645.510,916
27 Dec 201744.999996-1.00-2.17%44.999996461,977
22 Dec 2017460.000.00%45.5460
21 Dec 2017460.000.00%45.5460
20 Dec 2017460.000.00%46460
19 Dec 2017460.000.00%45.5467,309
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.544.544.544.500009k2k0-
1 Month464644.544.8800025k3k-1.5-3.26%
3 Months4146.539.542.54880315k20k3.58.54%
6 Months41.546.534.536.997203M45k37.23%
1 Year37.550.534.540.890103M38k718.67%
3 Years11614325.555.509704M39k-71.5-61.64%
5 Years210.527525.595.060804M32k-166-78.86%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180119 16:59:22