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% 46.50p 45.00p 48.00p 46.50p 46.50p 46.50p 12,870.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 22.0 -17.3 -52.3 - 25.97

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 201746.50.000.00%45.546.512,870
23 Mar 201746.50.000.00%45.546.5103,674
22 Mar 201746.50.000.00%45.546.575,558
21 Mar 201746.5+2.00+4.49%44.99999646.538,300
20 Mar 201744.5-0.50-1.11%44.544.99999622,608
17 Mar 201744.9999960.000.00%44.99999644.99999678,791
16 Mar 201744.999996+1.50+3.45%43.545.548,737
15 Mar 201743.5-3.50-7.45%43.547.536,819
14 Mar 201747.0000040.000.00%47.00000447.50
13 Mar 201747.0000040.000.00%47.00000447.53,959
10 Mar 201747.0000040.000.00%47.00000447.50
09 Mar 201747.000004+0.50+1.08%46.547.55,000
08 Mar 201746.50.000.00%46.546.51,077
07 Mar 201746.50.000.00%46.547.510,198
06 Mar 201746.50.000.00%46.547.510,150
03 Mar 201746.50.000.00%46.547.513,712
02 Mar 201746.5-1.50-3.13%46.5482,741
01 Mar 2017480.000.00%47.5480
28 Feb 2017480.000.00%47.000004480
27 Feb 2017480.000.00%47.000004481,899
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week45.0046.5044.500.000023k104k64k1.503.33%
1 Month48.0048.0043.500.000002M98k-1.50-3.13%
3 Months41.5050.5036.000.000002M46k5.0012.05%
6 Months36.5050.5035.500.000002M26k10.0027.40%
1 Year40.5050.5025.500.000002M26k6.0014.81%
3 Years226.50252.0025.500.000004M34k-180.00-79.47%
5 Years212.50275.0025.500.000004M30k-166.00-78.12%
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:20170325 17:28:33