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% 41.50p 40.00p 43.00p 41.50p 41.50p 41.50p 2,000 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 - 23.18

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201741.50.000.00%40.541.52,000
22 Jun 201741.50.000.00%39.541.50
21 Jun 201741.5+1.00+2.47%38.541.50
20 Jun 201740.5-1.50-3.57%40.542.50
19 Jun 201742-2.00-4.55%42440
16 Jun 2017440.000.00%42.5442,811
15 Jun 201744-1.00-2.22%4444.99999613,000
14 Jun 201744.9999960.000.00%44.544.9999962,100
13 Jun 201744.9999960.000.00%44.544.999996209
12 Jun 201744.9999960.000.00%44.544.9999961,041
09 Jun 201744.9999960.000.00%44.544.9999963,270
08 Jun 201744.9999960.000.00%44.99999644.9999963,967
07 Jun 201744.9999960.000.00%44.544.99999617,233
06 Jun 201744.9999960.000.00%44.544.9999962,306
05 Jun 201744.9999960.000.00%44.99999645.50
02 Jun 201744.9999960.000.00%44.99999645.51,000
01 Jun 201744.9999960.000.00%44.99999645.50
31 May 201744.9999960.000.00%44.99999645.519,100
30 May 201744.9999960.000.00%44.99999645.51,100
26 May 201744.9999960.000.00%44.99999645.516,612
25 May 201744.9999960.000.00%44.99999645.50
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week444438.50.000003k562-2.5-5.68%
1 Month4545.538.50.0000019k4k-3.5-7.78%
3 Months46.546.538.50.00000247k16k-5-10.75%
6 Months41.550.5360.000002M33k0-
1 Year2650.525.50.000002M23k15.559.62%
3 Years187.5188.525.50.000004M35k-146-77.87%
5 Years212.527525.50.000004M30k-171-80.47%
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:32 V: D:20170625 14:06:05