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% 46.00p 44.00p 48.00p 46.00p 46.00p 46.00p 10,237 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 - 33.62

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Dec 2017460.000.00%45.54610,237
14 Dec 2017460.000.00%4646.53,593
13 Dec 201746+0.50+1.10%44.546.57,161
12 Dec 201745.5-1.00-2.15%45.546.59,000
11 Dec 201746.50.000.00%46.546.58,050
08 Dec 201746.5+4.50+10.71%42.546.5185,173
07 Dec 2017420.000.00%4242.519,084
06 Dec 2017420.000.00%424214,302
05 Dec 2017420.000.00%4242.52,128
04 Dec 2017420.000.00%4242.54,811
01 Dec 2017420.000.00%4242.50
30 Nov 2017420.000.00%4242.50
29 Nov 2017420.000.00%4242.50
28 Nov 2017420.000.00%4242.50
27 Nov 2017420.000.00%4242.51,000
24 Nov 2017420.000.00%4242.5315,438
23 Nov 201742+0.50+1.20%41.542.57,500
22 Nov 201741.50.000.00%41.542.530,418
21 Nov 201741.50.000.00%41.542.5802
20 Nov 201741.5+1.00+2.47%40.541.56,620
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4346.542.546.43254k185k43k36.98%
1 Month40.546.540.543.50400315k31k5.513.58%
3 Months3546.534.536.888203M74k1131.43%
6 Months4446.534.537.051703M45k24.55%
1 Year41.550.534.540.796303M39k4.510.84%
3 Years126.514325.555.783804M39k-80.5-63.64%
5 Years20527525.599.529704M33k-159-77.56%
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:31 V: D:20171218 05:16:55