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% 70.50p 69.00p 72.00p 70.50p 70.50p 70.50p 16,924 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 27.3 -3.1 -5.2 - 51.52

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 201870.50.000.00%70.57216,924
16 Aug 201870.5-2.50-3.42%70.57327,750
15 Aug 2018730.000.00%72734,354
14 Aug 2018730.000.00%71.57322,519
13 Aug 2018730.000.00%72733,140
10 Aug 201873-0.50-0.68%72.573.52,100
09 Aug 201873.50.000.00%7373.53,760
08 Aug 201873.5-1.00-1.34%73.5755,202
07 Aug 201874.5+1.00+1.36%74.5754,189
06 Aug 201873.5-2.00-2.65%737510,413
03 Aug 201875.5-1.00-1.31%7576.513,858
02 Aug 201876.50.000.00%7576.51,650
01 Aug 201876.50.000.00%76.576.52,203
31 Jul 201876.50.000.00%7576.52,345
30 Jul 201876.50.000.00%7576.50
27 Jul 201876.5-0.50-0.65%75.5770
26 Jul 2018770.000.00%75.57721,352
25 Jul 2018770.000.00%75.5770
24 Jul 2018770.000.00%75.57714,978
23 Jul 2018770.000.00%75.5772,786
20 Jul 2018770.000.00%75.5775,179
19 Jul 2018770.000.00%75.57713,000
18 Jul 2018770.000.00%75.57717,727
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week73.573.570.571.84112k28k12k-3-4.08%
1 Month777770.574.21882k28k9k-6.5-8.44%
3 Months57855672.3406630297k33k13.523.68%
6 Months35.58534.549.19312513M92k3598.59%
1 Year388534.544.50731003M78k32.585.53%
3 Years103.5103.525.544.04691004M59k-33-31.88%
5 Years22927525.576.5838164M45k-158.5-69.21%
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:20180818 06:31:55