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 -1.32% 37.50p 35.00p 40.00p 38.00p 37.50p 38.00p 202 09:08:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 26.5 -6.4 -10.4 - 20.94

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 201737.5-0.50-1.32%37.538202
21 Aug 2017380.000.00%37.53810,768
18 Aug 2017380.000.00%3838.55,800
17 Aug 2017380.000.00%3838.50
16 Aug 2017380.000.00%3838.52,322
15 Aug 2017380.000.00%3838.516,000
14 Aug 2017380.000.00%3838.50
11 Aug 201738-2.50-6.17%3840.562,578
10 Aug 201740.50.000.00%38.540.56,865
09 Aug 201740.5-2.00-4.71%40.542.56,197
08 Aug 201742.50.000.00%42.542.515,227
07 Aug 201742.50.000.00%42.542.56,401
04 Aug 201742.50.000.00%42.542.50
03 Aug 201742.50.000.00%42.542.50
02 Aug 201742.50.000.00%42.542.53,250
01 Aug 201742.5+1.00+2.41%41.542.532,584
31 Jul 201741.50.000.00%40.541.526,230
28 Jul 201741.50.000.00%40.541.52,318
27 Jul 201741.50.000.00%40.541.50
26 Jul 201741.50.000.00%40.541.50
25 Jul 201741.50.000.00%40.541.529,646
24 Jul 201741.50.000.00%40.541.523,415
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3838.537.538.0000016k7k-0.5-1.32%
1 Month41.542.537.540.1881063k11k-4-9.64%
3 Months4545.537.541.3572064k9k-7.5-16.67%
6 Months48.549.537.546.068202M30k-11-22.68%
1 Year37.550.532.544.718902M21k0-
3 Years17317425.568.505104M35k-135.5-78.32%
5 Years208.527525.5112.844204M30k-171-82.01%
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:30 V: D:20170823 04:13:47