Ubisense Group (UBI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ubisense Group

Date Open High Low Close* Volume
21/11/2011 205.50p 205.50p 201.50p 205.50p 1000
18/11/2011 208.00p 208.00p 203.00p 205.50p 422
17/11/2011 207.00p 208.00p 207.00p 207.00p 126326
16/11/2011 207.00p 208.60p 207.00p 207.00p 2313
15/11/2011 208.00p 209.00p 207.00p 207.00p 2392
14/11/2011 207.00p 209.00p 207.00p 207.00p 0
11/11/2011 207.00p 209.00p 207.00p 207.00p 1000
10/11/2011 207.00p 209.00p 203.02p 207.00p 289
09/11/2011 207.00p 209.72p 203.02p 207.00p 0
08/11/2011 207.00p 209.72p 203.02p 207.00p 0
07/11/2011 207.00p 209.72p 203.02p 207.00p 2071
04/11/2011 214.00p 214.00p 205.00p 207.00p 15000
03/11/2011 214.00p 215.00p 214.00p 214.00p 2000
02/11/2011 214.00p 214.00p 210.00p 214.00p 10000
01/11/2011 215.00p 215.00p 207.00p 214.00p 7769
31/10/2011 215.00p 215.00p 213.00p 215.00p 301
28/10/2011 213.00p 220.00p 213.00p 215.00p 14095
27/10/2011 213.00p 214.50p 211.85p 213.00p 2153
26/10/2011 211.50p 211.50p 208.00p 211.50p 2000
25/10/2011 211.50p 212.97p 207.89p 211.50p 4210
24/10/2011 211.50p 213.00p 208.00p 211.50p 6572
21/10/2011 211.50p 211.50p 208.02p 211.50p 10850
20/10/2011 212.50p 212.50p 210.25p 211.50p 650
19/10/2011 215.00p 218.00p 212.50p 212.50p 4264
18/10/2011 215.00p 218.90p 211.00p 215.00p 5362
17/10/2011 215.00p 218.00p 215.00p 215.00p 2000
14/10/2011 217.00p 220.89p 215.00p 215.00p 1943
13/10/2011 212.00p 221.00p 210.00p 217.00p 63613
12/10/2011 206.00p 216.00p 204.02p 212.00p 176023
11/10/2011 199.00p 210.00p 199.00p 206.00p 7860
10/10/2011 192.50p 202.00p 192.50p 199.00p 29654
07/10/2011 192.00p 195.00p 191.00p 193.00p 130000
06/10/2011 195.00p 196.00p 188.00p 191.00p 13051
05/10/2011 195.00p 195.00p 191.00p 195.00p 2875
04/10/2011 195.00p 198.25p 193.00p 196.50p 11095
03/10/2011 196.00p 197.20p 192.24p 196.50p 4250
30/09/2011 195.00p 197.99p 190.19p 196.00p 0
29/09/2011 197.50p 197.99p 190.19p 196.00p 5148
28/09/2011 197.50p 199.80p 197.50p 197.50p 30511
27/09/2011 197.50p 198.00p 186.26p 197.50p 95761
26/09/2011 197.50p 198.50p 195.00p 197.50p 0
23/09/2011 197.50p 198.50p 195.00p 197.50p 3189
22/09/2011 196.50p 198.00p 196.50p 197.50p 4510
21/09/2011 194.00p 197.00p 190.00p 196.50p 228540
20/09/2011 200.00p 201.00p 194.00p 194.00p 27597
19/09/2011 201.00p 202.00p 197.00p 200.00p 4107
16/09/2011 201.00p 202.00p 197.00p 201.00p 11842
15/09/2011 201.00p 201.90p 201.00p 201.00p 875
14/09/2011 201.00p 201.90p 190.76p 201.00p 5500
13/09/2011 201.00p 202.20p 201.00p 201.00p 1594
12/09/2011 205.00p 205.00p 191.26p 201.00p 1594
09/09/2011 203.00p 207.00p 201.75p 205.00p 17800
08/09/2011 188.00p 200.00p 188.00p 199.00p 64034
07/09/2011 193.00p 193.00p 187.00p 188.00p 5659
06/09/2011 193.00p 193.00p 188.00p 193.00p 5000
05/09/2011 194.00p 194.40p 190.00p 194.00p 28567
02/09/2011 194.00p 194.10p 194.00p 194.00p 1301
01/09/2011 197.00p 197.00p 194.00p 194.00p 1000
31/08/2011 198.00p 198.00p 195.19p 198.00p 50
30/08/2011 199.00p 199.00p 187.00p 198.00p 6055
26/08/2011 200.00p 200.00p 195.00p 199.00p 5004
25/08/2011 200.00p 200.00p 195.00p 200.00p 5000
24/08/2011 200.00p 200.00p 195.00p 200.00p 5721
23/08/2011 203.00p 203.00p 195.19p 200.00p 6498
22/08/2011 201.00p 205.99p 200.00p 203.00p 40071
19/08/2011 201.00p 205.00p 201.00p 201.00p 6500
18/08/2011 201.00p 203.00p 201.00p 201.00p 6399
17/08/2011 212.00p 212.00p 187.52p 201.00p 62888
16/08/2011 212.00p 212.00p 208.00p 212.00p 62350
15/08/2011 215.00p 215.60p 210.00p 213.00p 4180
12/08/2011 215.00p 216.50p 215.00p 215.00p 7250
11/08/2011 213.00p 216.00p 211.00p 215.00p 4447
10/08/2011 213.00p 215.50p 213.00p 213.00p 5265
09/08/2011 215.00p 215.00p 208.00p 213.00p 27000
08/08/2011 220.00p 220.00p 214.79p 215.00p 7896
05/08/2011 220.00p 220.00p 214.79p 220.00p 2666
04/08/2011 225.00p 225.00p 214.31p 220.00p 16242
03/08/2011 226.50p 226.50p 220.00p 225.00p 45450
02/08/2011 226.50p 226.50p 223.00p 226.50p 10006
29/07/2011 226.50p 226.85p 226.50p 226.50p 220
28/07/2011 228.00p 231.50p 226.50p 226.50p 1703
27/07/2011 228.00p 232.00p 224.00p 228.00p 17513
26/07/2011 228.00p 230.00p 228.00p 228.00p 642
25/07/2011 228.00p 233.00p 228.00p 228.00p 0
22/07/2011 228.00p 233.00p 228.00p 228.00p 0
21/07/2011 228.00p 233.00p 228.00p 228.00p 500
20/07/2011 228.00p 230.00p 225.00p 228.00p 0
19/07/2011 230.00p 230.00p 225.00p 228.00p 36884
18/07/2011 230.00p 232.50p 220.00p 230.00p 40891
15/07/2011 230.00p 233.00p 230.00p 230.00p 1402
14/07/2011 222.00p 241.25p 218.00p 230.00p 627973
13/07/2011 222.00p 225.00p 220.00p 222.00p 17526
12/07/2011 221.00p 225.00p 217.00p 222.00p 41346
11/07/2011 220.00p 225.00p 211.00p 221.00p 215585
08/07/2011 220.00p 220.50p 220.00p 220.00p 67113
07/07/2011 220.00p 220.50p 220.00p 220.00p 2657
06/07/2011 220.00p 220.50p 220.00p 220.00p 5759
05/07/2011 220.00p 220.50p 220.00p 220.00p 7700
04/07/2011 220.00p 220.00p 215.00p 220.00p 7675
01/07/2011 220.00p 223.00p 220.00p 220.00p 37050
30/06/2011 220.00p 220.00p 216.00p 220.00p 35705
29/06/2011 225.00p 225.00p 215.00p 220.00p 18010
28/06/2011 240.00p 240.00p 225.06p 226.00p 91663
27/06/2011 239.00p 241.79p 237.00p 240.00p 452899
24/06/2011 220.00p 238.80p 220.00p 238.50p 62536
23/06/2011 216.00p 225.00p 210.00p 220.00p 110512
22/06/2011 187.50p 221.00p 187.50p 217.00p 245115

*Close Price adjusted for both dividends and splits