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% 57.00p 55.00p 59.00p 57.00p 56.00p 57.00p 0 08:00:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 27.3 -3.1 -5.2 - 41.65

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 201857+0.50+0.88%55.5571,666
23 May 201856.50.000.00%55.556.516,232
22 May 201856.5+3.00+5.61%52.556.536,281
21 May 201853.50.000.00%5353.51,000
18 May 201853.50.000.00%52.553.50
17 May 201853.5+1.50+2.88%5353.52,194
16 May 201852-1.50-2.80%5253.581,318
15 May 201853.5+0.50+0.94%52.553.55,474
14 May 201853+0.50+0.95%52.55586,352
11 May 201852.50.000.00%52.552.515,393
10 May 201852.50.000.00%52.552.5430,345
09 May 201852.50.000.00%52.552.50
08 May 201852.50.000.00%52.552.5475,000
04 May 201852.5+0.50+0.96%5252.59,000
03 May 201852+2.00+4.00%505217,000
02 May 2018500.000.00%5050.51,450
01 May 2018500.000.00%49.55027,186
30 Apr 2018500.000.00%49.5501,345
27 Apr 2018500.000.00%49.5503,745
26 Apr 201850-1.00-1.96%50511,275
25 Apr 2018510.000.00%49.55135,917
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week535752.556.4607100036k14k47.55%
1 Month505749.552.62101000475k75k714.00%
3 Months35.55735.544.48682513M166k21.560.56%
6 Months425734.544.27191043M96k1535.71%
1 Year455734.541.20971003M76k1226.67%
3 Years94.5117.525.547.3094304M60k-37.5-39.68%
5 Years18527525.583.175844M46k-128-69.19%
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:20180525 07:20:29