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% 40.50p 40.00p 41.00p 40.50p 40.50p 40.50p 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 - 29.60

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201740.50.000.00%40.542.50
16 Nov 201740.50.000.00%40.542.50
15 Nov 201740.50.000.00%40.542.50
14 Nov 201740.50.000.00%40.542.57,000
13 Nov 201740.50.000.00%40.542.5800
10 Nov 201740.5+0.50+1.25%4040.52,000
09 Nov 201740+0.50+1.27%39.540.5275
08 Nov 201739.50.000.00%39.540.51,809
07 Nov 201739.50.000.00%39.540.511,911
06 Nov 201739.50.000.00%39.540.50
03 Nov 201739.50.000.00%39.540.50
02 Nov 201739.5-1.50-3.66%39.540.52,021
01 Nov 2017410.000.00%40.541.5200,000
31 Oct 2017410.000.00%40.541.5200,000
30 Oct 2017410.000.00%404125,000
27 Oct 2017410.000.00%39.54111,350
26 Oct 2017410.000.00%39.54141,319
25 Oct 201741+3.00+7.89%37.541171,672
24 Oct 201738+1.00+2.70%35.538.53,000
23 Oct 201737+1.00+2.78%34.537226,000
20 Oct 201736+0.50+1.41%34.53611,000
19 Oct 201735.5+1.00+2.90%34.535.534,000
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4042.54040.500007k2k0.51.25%
1 Month35.542.534.539.91080226k46k514.08%
3 Months37.542.534.535.830803M81k38.00%
6 Months4545.534.536.654703M43k-4.5-10.00%
1 Year4250.534.540.629803M37k-1.5-3.57%
3 Years139143.525.556.415604M38k-98.5-70.86%
5 Years205.527525.5100.987304M33k-165-80.29%
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:33 V: D:20171119 12:36:28