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% 34.50p 33.00p 36.00p 34.50p 34.50p 34.50p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 26.5 -6.4 -10.4 - 19.27

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 201734.5-1.00-2.82%34.535.55,139
18 Sep 201735.50.000.00%34.535.52,500
15 Sep 201735.5-0.50-1.39%35.537.52,526
14 Sep 2017360.000.00%3637.5110,550
13 Sep 2017360.000.00%3637.511,307
12 Sep 2017360.000.00%3637.528,778
11 Sep 2017360.000.00%3637.59,000
08 Sep 2017360.000.00%3637.519,000
07 Sep 2017360.000.00%3637.5653,840
06 Sep 2017360.000.00%3637.50
05 Sep 2017360.000.00%3637.50
04 Sep 201736-1.50-4.00%3637.54,000
01 Sep 201737.50.000.00%37.537.50
31 Aug 201737.50.000.00%37.537.51,000
30 Aug 201737.50.000.00%37.537.50
29 Aug 201737.50.000.00%37.537.50
25 Aug 201737.50.000.00%37.537.5100
24 Aug 201737.50.000.00%37.537.50
23 Aug 201737.50.000.00%37.537.55,060
22 Aug 201737.5-0.50-1.32%37.538202
21 Aug 2017380.000.00%37.53810,768
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3637.534.535.92263k111k26k-1.5-4.17%
1 Month37.537.534.535.99880654k45k-3-8.00%
3 Months41.542.534.537.70530654k22k-7-16.87%
6 Months46.546.534.542.03140654k22k-12-25.81%
1 Year36.550.534.543.782802M24k-2-5.48%
3 Years167.5169.525.567.095804M36k-133-79.40%
5 Years22127525.5109.051504M30k-186.5-84.39%
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:43 V: D:20170920 16:27:15