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% 35.50p 34.00p 37.00p 35.50p 35.50p 35.50p 0 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 - 25.94

Ubisense (UBI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 201835.50.000.00%35.535.50
15 Feb 201835.50.000.00%35.535.50
14 Feb 201835.50.000.00%35.535.55,000
13 Feb 201835.5-0.50-1.39%35.5367,628
12 Feb 2018360.000.00%3637.510,002
09 Feb 2018360.000.00%3637.522,303
08 Feb 2018360.000.00%36369,722
07 Feb 2018360.000.00%3637.50
06 Feb 201836-2.50-6.49%3639.50
05 Feb 201838.5-2.00-4.94%38.542.54,056
02 Feb 201840.5-2.50-5.81%40.543.00000333,049
01 Feb 201843.0000030.000.00%43.00000343.000003217
31 Jan 201843.0000030.000.00%43.00000344.50
30 Jan 201843.000003-0.50-1.15%43.00000344.52,436
29 Jan 201843.5-0.50-1.14%43.544.516,316
26 Jan 201844-0.50-1.12%4444.50
25 Jan 201844.50.000.00%44.544.52,000
24 Jan 201844.50.000.00%44.544.55,069
23 Jan 201844.50.000.00%44.544.57,380
22 Jan 201844.50.000.00%44.544.51,000
19 Jan 201844.50.000.00%44.544.50
Download more Ubisense Historical Data

Ubisense (UBI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3637.535.535.72105k10k8k-0.5-1.39%
1 Month44.544.535.539.366721733k9k-9-20.22%
3 Months4246.535.543.8617104185k13k-6.5-15.48%
6 Months3846.534.536.90431003M63k-2.5-6.58%
1 Year48.549.534.540.58771003M52k-13-26.80%
3 Years96.514325.554.6782304M52k-61-63.21%
5 Years200.527525.594.055444M39k-165-82.29%
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:41 V: D:20180219 11:25:23