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
  +0.50p +0.80% 63.00p 60.00p 66.00p - - - 0 07:37:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 27.3 -3.1 -5.2 - 46.04

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 201862.50.000.00%62.5630
17 Oct 201862.5+1.00+1.63%61.562.520,000
16 Oct 201861.5+1.00+1.65%60.56221,000
15 Oct 201860.50.000.00%60.5620
12 Oct 201860.50.000.00%60.560.50
11 Oct 201860.5-1.00-1.63%60.56311,933
10 Oct 201861.50.000.00%61.56326,718
09 Oct 201861.50.000.00%61.5630
08 Oct 201861.50.000.00%6161.55,000
05 Oct 201861.5+1.00+1.65%61.561.546,973
04 Oct 201860.5+1.00+1.68%59.560.535,000
03 Oct 201859.5-5.00-7.75%5864.532,443
02 Oct 201864.50.000.00%64.56615,877
01 Oct 201864.5-2.00-3.01%64.5665,940
28 Sep 201866.5-2.00-2.92%66.568.510,679
27 Sep 201868.5+1.00+1.48%68.5711,564
26 Sep 201867.5-2.50-3.57%67.57112,864
25 Sep 2018700.000.00%7070791
24 Sep 2018700.000.00%70705,035
21 Sep 2018700.000.00%69700
20 Sep 2018700.000.00%70701,500
19 Sep 2018700.000.00%70700
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week60.562.560.561.987820k21k21k2.54.13%
1 Month70715862.154079147k17k-7-10.00%
3 Months76.576.55868.5843791209k22k-13.5-17.65%
6 Months46.58545.564.0119630475k38k16.535.48%
1 Year35.58534.549.42571043M63k27.577.46%
3 Years929325.543.64281004M59k-29-31.52%
5 Years21127525.572.2830164M45k-148-70.14%
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:20181019 07:04:19