Ubisense Group (UBI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/06/2013 182.50p 182.50p 181.00p 182.50p 2540
24/06/2013 182.50p 182.50p 180.00p 182.50p 1800
21/06/2013 183.50p 183.50p 182.00p 182.50p 2500
20/06/2013 183.50p 184.25p 183.50p 183.50p 4
19/06/2013 183.50p 183.50p 182.00p 183.50p 0
18/06/2013 183.50p 183.50p 182.00p 183.50p 50976
17/06/2013 183.50p 183.50p 182.00p 183.50p 2500
14/06/2013 184.00p 184.00p 183.00p 183.50p 1543
13/06/2013 185.50p 185.50p 183.00p 184.00p 1469
12/06/2013 185.50p 185.50p 183.00p 185.50p 479
11/06/2013 185.50p 186.75p 183.10p 185.50p 10473
10/06/2013 185.50p 185.50p 183.50p 185.50p 446
07/06/2013 185.50p 186.00p 185.00p 185.50p 7500
06/06/2013 185.50p 185.50p 183.00p 185.50p 25007
05/06/2013 186.00p 187.50p 184.00p 185.50p 4429
04/06/2013 186.00p 186.00p 185.20p 186.00p 147
03/06/2013 187.50p 188.40p 184.00p 186.00p 5875
31/05/2013 185.00p 185.00p 180.00p 184.00p 5325
30/05/2013 187.50p 187.50p 180.00p 185.00p 11980
29/05/2013 187.50p 187.50p 182.00p 187.50p 15031
28/05/2013 187.50p 187.50p 185.00p 187.50p 26670
24/05/2013 187.50p 187.50p 185.00p 187.50p 10727
23/05/2013 187.50p 187.50p 185.00p 187.50p 174983
22/05/2013 185.00p 188.00p 182.00p 187.50p 9541
21/05/2013 190.00p 191.00p 182.00p 185.00p 12824
20/05/2013 193.00p 193.60p 187.25p 190.00p 2806
17/05/2013 193.50p 193.60p 190.00p 193.00p 8773
16/05/2013 193.50p 194.20p 190.00p 193.50p 3527
15/05/2013 192.50p 193.00p 190.00p 192.50p 718
14/05/2013 192.50p 193.00p 190.00p 192.50p 9434
13/05/2013 195.00p 196.50p 188.00p 192.50p 89755
10/05/2013 196.00p 196.00p 190.00p 195.00p 6454
09/05/2013 197.50p 198.25p 192.00p 195.00p 11240
08/05/2013 197.50p 199.00p 197.50p 197.50p 711
07/05/2013 199.00p 201.80p 195.00p 197.50p 9796
03/05/2013 199.00p 200.60p 195.67p 199.00p 922
02/05/2013 199.00p 202.00p 196.20p 199.00p 2026
01/05/2013 199.00p 203.00p 196.20p 199.00p 26596
30/04/2013 201.00p 201.00p 193.00p 199.00p 23973
29/04/2013 205.00p 205.00p 196.00p 201.00p 2741
26/04/2013 206.00p 206.84p 204.00p 205.00p 11033
25/04/2013 206.00p 207.00p 204.20p 206.00p 14493
24/04/2013 206.00p 208.00p 204.00p 206.00p 35969
23/04/2013 207.50p 210.00p 204.00p 206.00p 20245
22/04/2013 205.50p 209.55p 205.50p 205.50p 0
19/04/2013 205.50p 209.55p 205.50p 205.50p 0
18/04/2013 205.50p 209.55p 205.50p 205.50p 209
17/04/2013 205.50p 209.55p 204.38p 205.50p 2800
16/04/2013 205.50p 209.10p 201.90p 205.50p 1127
15/04/2013 205.50p 209.10p 205.50p 205.50p 300
12/04/2013 206.00p 210.00p 201.90p 205.50p 9234
11/04/2013 206.00p 210.00p 203.60p 206.00p 7127
10/04/2013 206.00p 209.20p 206.00p 206.00p 73
09/04/2013 204.50p 208.00p 202.50p 206.00p 2252
08/04/2013 202.50p 203.25p 202.50p 202.50p 1412
05/04/2013 202.50p 203.25p 201.20p 202.50p 4474
04/04/2013 202.50p 204.00p 201.00p 202.50p 67286
03/04/2013 202.50p 204.00p 201.10p 202.50p 48515
02/04/2013 202.00p 203.25p 201.00p 202.50p 15622
28/03/2013 202.00p 204.00p 201.00p 202.00p 31161
27/03/2013 202.00p 202.00p 201.60p 202.00p 1225
26/03/2013 203.00p 203.00p 201.00p 202.00p 6189
25/03/2013 203.00p 203.00p 202.00p 203.00p 9098
22/03/2013 203.00p 204.00p 202.00p 203.00p 90200
21/03/2013 201.00p 207.00p 198.50p 203.00p 11586
20/03/2013 198.50p 198.50p 197.75p 198.50p 168515
19/03/2013 197.50p 200.00p 197.30p 198.50p 31269
18/03/2013 199.50p 199.50p 195.00p 197.50p 18075
15/03/2013 199.50p 199.50p 195.00p 197.50p 4304
14/03/2013 197.50p 197.50p 195.00p 197.50p 5561
13/03/2013 197.50p 197.50p 195.00p 197.50p 23268
12/03/2013 200.50p 200.50p 196.00p 197.50p 8259
11/03/2013 198.00p 198.00p 193.00p 198.00p 26540
08/03/2013 197.00p 199.00p 192.82p 198.00p 20588
07/03/2013 196.00p 198.00p 195.45p 197.00p 16983
06/03/2013 196.00p 196.00p 195.00p 196.00p 8238
05/03/2013 196.00p 196.00p 195.00p 196.00p 8546
04/03/2013 194.50p 195.40p 192.00p 194.50p 6880
01/03/2013 194.00p 195.50p 192.00p 194.50p 12824
28/02/2013 196.00p 196.00p 192.00p 194.00p 12015
27/02/2013 197.00p 198.00p 195.00p 196.00p 11411
26/02/2013 197.00p 199.00p 195.00p 197.00p 3451
25/02/2013 200.50p 202.62p 195.60p 197.00p 16186
22/02/2013 200.50p 202.62p 198.00p 200.50p 2641
21/02/2013 200.50p 200.50p 198.00p 200.50p 14056
20/02/2013 201.50p 203.00p 198.00p 200.50p 28232
19/02/2013 205.00p 209.00p 200.00p 201.50p 20470
18/02/2013 207.00p 209.00p 200.00p 205.00p 16673
15/02/2013 210.50p 210.50p 204.00p 207.00p 24117
14/02/2013 210.50p 212.60p 210.50p 210.50p 8772
13/02/2013 212.00p 213.00p 207.00p 210.50p 16400
12/02/2013 213.00p 213.20p 210.20p 212.00p 17263
11/02/2013 212.00p 213.20p 211.00p 212.00p 4801
08/02/2013 212.00p 213.20p 212.00p 212.00p 1627
07/02/2013 210.00p 215.37p 208.00p 210.50p 21612
06/02/2013 209.50p 213.00p 208.00p 210.00p 2959
05/02/2013 205.50p 211.25p 205.50p 209.50p 16184
04/02/2013 209.50p 211.75p 205.00p 205.50p 27471
01/02/2013 209.50p 211.75p 209.50p 209.50p 919
31/01/2013 209.50p 212.20p 207.00p 209.50p 28650
30/01/2013 209.50p 213.11p 209.50p 209.50p 16644
29/01/2013 211.50p 211.90p 209.05p 209.50p 5636
28/01/2013 210.50p 211.90p 209.05p 211.50p 8779
25/01/2013 210.50p 228.29p 208.19p 210.50p 15006
24/01/2013 205.50p 214.00p 205.50p 210.50p 44555
23/01/2013 209.50p 211.21p 202.00p 205.50p 99743
22/01/2013 222.00p 224.00p 205.00p 209.50p 72125
21/01/2013 227.00p 228.80p 224.00p 224.00p 17483
18/01/2013 229.50p 232.54p 224.00p 227.00p 33716
17/01/2013 230.00p 233.70p 226.00p 229.50p 6160
16/01/2013 230.00p 232.40p 230.00p 230.00p 10440
15/01/2013 230.00p 233.18p 226.50p 230.00p 8790
14/01/2013 230.00p 232.40p 226.00p 230.00p 7049
11/01/2013 230.00p 235.41p 226.00p 230.00p 92213
10/01/2013 231.00p 233.40p 227.00p 230.00p 16325
09/01/2013 234.50p 237.00p 227.00p 231.00p 27608
08/01/2013 236.50p 236.50p 234.50p 234.50p 16701
07/01/2013 235.00p 237.00p 235.00p 235.00p 40055
04/01/2013 236.50p 236.50p 233.25p 235.00p 22834
03/01/2013 233.50p 236.46p 232.00p 235.00p 56861
02/01/2013 231.50p 235.00p 230.45p 233.50p 159003
31/12/2012 231.50p 235.00p 230.45p 231.50p 15339
28/12/2012 232.50p 235.00p 230.00p 231.50p 86688
27/12/2012 228.50p 236.90p 228.50p 232.50p 184148
24/12/2012 207.50p 230.00p 206.00p 228.50p 303949
21/12/2012 205.00p 207.00p 205.00p 206.00p 1500
20/12/2012 205.00p 205.00p 200.00p 205.00p 5177
19/12/2012 207.50p 207.50p 202.00p 205.00p 9621
18/12/2012 207.50p 207.50p 207.50p 207.50p 400
17/12/2012 208.50p 208.50p 205.00p 207.50p 6003
14/12/2012 208.50p 209.10p 208.50p 208.50p 1500
13/12/2012 208.50p 208.50p 207.00p 208.50p 4334
12/12/2012 208.50p 208.50p 207.00p 208.50p 2278
11/12/2012 208.50p 208.50p 207.10p 208.50p 2451
10/12/2012 207.50p 207.50p 207.50p 207.50p 0
07/12/2012 207.50p 207.50p 207.50p 207.50p 2243
06/12/2012 207.50p 208.00p 205.00p 208.00p 16063
05/12/2012 207.50p 207.50p 200.00p 207.50p 0
04/12/2012 207.50p 207.50p 200.00p 207.50p 150000
03/12/2012 207.50p 207.50p 205.00p 207.50p 0
30/11/2012 207.50p 207.50p 205.00p 207.50p 0
29/11/2012 207.50p 207.50p 205.00p 207.50p 9512
28/11/2012 207.50p 207.50p 207.50p 207.50p 281
27/11/2012 207.50p 207.50p 205.50p 207.50p 3218
26/11/2012 207.50p 207.50p 205.03p 207.50p 0
23/11/2012 205.50p 207.50p 205.03p 207.50p 25992
22/11/2012 208.00p 208.00p 205.50p 205.50p 1240
21/11/2012 212.50p 212.50p 206.80p 207.00p 21240
20/11/2012 212.50p 212.50p 210.00p 212.50p 1662
19/11/2012 212.50p 212.50p 210.00p 212.50p 1500
16/11/2012 215.00p 215.00p 210.00p 212.50p 3000
15/11/2012 215.00p 221.00p 215.00p 215.00p 0
14/11/2012 221.00p 221.00p 215.00p 215.00p 12250
13/11/2012 221.00p 221.00p 219.00p 221.00p 1050
12/11/2012 221.00p 221.00p 217.28p 221.00p 0
09/11/2012 221.00p 221.00p 217.28p 221.00p 0
08/11/2012 221.00p 221.00p 217.28p 221.00p 0
07/11/2012 221.00p 221.00p 217.28p 221.00p 913
06/11/2012 221.00p 221.00p 217.00p 221.00p 1950
05/11/2012 221.00p 221.00p 217.28p 221.00p 999
02/11/2012 221.00p 221.00p 218.24p 221.00p 0
01/11/2012 221.00p 221.00p 218.24p 221.00p 0
31/10/2012 221.00p 221.00p 218.24p 221.00p 203
30/10/2012 221.00p 221.00p 218.24p 221.00p 5022
29/10/2012 221.00p 221.00p 217.60p 221.00p 3436
26/10/2012 221.00p 221.00p 215.83p 221.00p 0
25/10/2012 221.00p 221.00p 215.83p 221.00p 15680
24/10/2012 221.00p 223.76p 220.20p 221.00p 0
23/10/2012 221.00p 223.76p 220.20p 221.00p 3772
22/10/2012 221.00p 221.00p 220.00p 221.00p 1400
19/10/2012 221.00p 221.00p 218.00p 221.00p 27129
18/10/2012 218.50p 224.00p 218.20p 221.00p 13862
17/10/2012 218.50p 221.00p 217.00p 218.50p 0
16/10/2012 221.00p 221.00p 217.00p 218.50p 0
15/10/2012 218.50p 218.50p 217.00p 218.50p 10000
12/10/2012 221.00p 224.00p 218.00p 218.50p 0
11/10/2012 221.00p 224.00p 218.00p 221.00p 1509
10/10/2012 221.00p 224.00p 221.00p 221.00p 887
09/10/2012 221.00p 221.00p 217.00p 221.00p 113737
08/10/2012 221.00p 224.00p 221.00p 221.00p 2232
05/10/2012 221.00p 221.00p 217.80p 221.00p 3186
04/10/2012 221.00p 224.00p 221.00p 221.00p 4464
03/10/2012 221.00p 224.00p 218.00p 221.00p 0
02/10/2012 221.00p 224.00p 218.00p 221.00p 137672
01/10/2012 221.00p 224.00p 218.00p 221.00p 3007
28/09/2012 221.00p 224.00p 221.00p 221.00p 645
27/09/2012 221.00p 224.00p 221.00p 221.00p 2000
26/09/2012 221.00p 224.00p 221.00p 221.00p 1400
25/09/2012 221.00p 221.00p 217.00p 221.00p 32290
24/09/2012 222.50p 226.00p 218.90p 221.00p 11002
21/09/2012 222.50p 226.00p 222.50p 222.50p 7744
20/09/2012 222.50p 226.00p 220.00p 222.50p 5913
19/09/2012 222.50p 226.00p 222.50p 222.50p 2500
18/09/2012 221.50p 225.61p 218.00p 222.50p 25206
17/09/2012 219.00p 219.00p 217.21p 219.00p 0
14/09/2012 218.50p 219.00p 217.21p 219.00p 1000
13/09/2012 218.50p 220.20p 214.50p 218.50p 0
12/09/2012 217.50p 220.20p 214.50p 218.50p 187723
11/09/2012 217.50p 220.20p 214.50p 217.50p 14400
10/09/2012 215.00p 220.20p 213.00p 217.50p 1968

*Close Price adjusted for both dividends and splits