Ubisense Group (UBI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/01/2019 67.50p 67.50p 67.00p 67.50p 1500
01/01/2019 67.50p 67.50p 66.25p 67.50p 9595
31/12/2018 67.50p 67.50p 66.25p 67.50p 9595
28/12/2018 68.00p 68.00p 67.50p 67.50p 0
27/12/2018 68.00p 68.00p 66.50p 67.50p 0
26/12/2018 66.50p 66.50p 64.00p 66.50p 0
25/12/2018 66.50p 66.50p 64.00p 66.50p 0
24/12/2018 66.50p 66.50p 65.00p 66.50p 0
21/12/2018 68.50p 68.50p 66.50p 66.50p 6547
20/12/2018 68.50p 68.50p 68.00p 68.00p 0
19/12/2018 68.50p 68.50p 68.00p 68.00p 0
18/12/2018 68.50p 68.50p 66.60p 68.00p 629
17/12/2018 68.50p 68.50p 68.00p 68.00p 0
14/12/2018 68.50p 68.60p 68.00p 68.00p 800
13/12/2018 67.50p 68.00p 67.50p 68.00p 31295
12/12/2018 67.50p 69.00p 67.50p 67.50p 1430
11/12/2018 67.50p 67.50p 67.50p 67.50p 0
10/12/2018 67.50p 70.00p 67.50p 67.50p 4285
07/12/2018 67.50p 69.45p 67.50p 67.50p 3291
06/12/2018 67.50p 67.50p 67.50p 67.50p 0
05/12/2018 68.00p 69.56p 67.00p 67.50p 4400
04/12/2018 68.00p 69.56p 68.00p 68.00p 1500
03/12/2018 66.50p 69.00p 66.50p 68.00p 8765
30/11/2018 66.50p 66.50p 65.80p 66.50p 1500
29/11/2018 66.50p 66.50p 66.50p 66.50p 0
28/11/2018 67.50p 67.50p 65.00p 66.50p 8000
27/11/2018 67.50p 67.50p 65.00p 67.50p 4615
26/11/2018 69.00p 69.00p 66.00p 67.50p 500
23/11/2018 69.00p 69.80p 69.00p 69.00p 7200
22/11/2018 70.50p 70.50p 67.08p 69.00p 14000
21/11/2018 69.00p 70.80p 67.00p 69.50p 44755
20/11/2018 61.50p 62.94p 60.00p 60.50p 7180
19/11/2018 61.50p 62.50p 61.50p 62.50p 0
16/11/2018 61.50p 62.50p 62.50p 62.50p 0
15/11/2018 63.00p 63.00p 62.02p 62.50p 1400
14/11/2018 64.00p 64.00p 64.00p 64.00p 32776
13/11/2018 63.00p 64.75p 63.00p 64.00p 1544
12/11/2018 63.00p 65.00p 62.27p 64.00p 13987
09/11/2018 64.00p 64.00p 64.00p 64.00p 0
08/11/2018 63.00p 65.00p 63.00p 64.00p 768
07/11/2018 64.00p 64.00p 62.00p 64.00p 10547
06/11/2018 63.00p 63.00p 63.00p 63.00p 0
05/11/2018 63.00p 63.00p 63.00p 63.00p 0
02/11/2018 63.00p 63.00p 63.00p 63.00p 0
01/11/2018 61.50p 63.00p 61.50p 63.00p 5000
31/10/2018 61.50p 61.50p 61.50p 61.50p 0
30/10/2018 61.50p 61.50p 61.50p 61.50p 0
29/10/2018 61.50p 61.50p 61.50p 61.50p 0
26/10/2018 61.50p 62.00p 61.50p 61.50p 3225
25/10/2018 61.00p 61.50p 61.00p 61.50p 40000
24/10/2018 62.50p 62.50p 61.00p 61.00p 25000
23/10/2018 62.50p 62.50p 62.50p 62.50p 0
22/10/2018 62.50p 62.50p 62.50p 62.50p 900000
19/10/2018 62.50p 62.50p 61.00p 62.50p 6000
18/10/2018 62.50p 62.50p 62.50p 62.50p 0
17/10/2018 62.50p 65.00p 62.00p 62.50p 20000
16/10/2018 60.50p 61.50p 60.00p 61.50p 6000
15/10/2018 60.50p 60.50p 60.50p 60.50p 0
12/10/2018 60.50p 60.50p 60.50p 60.50p 0
11/10/2018 62.50p 62.50p 60.37p 60.50p 11933
10/10/2018 61.50p 61.50p 60.37p 61.50p 1718
09/10/2018 61.50p 61.50p 61.50p 61.50p 0
08/10/2018 61.50p 62.00p 61.50p 61.50p 5000
05/10/2018 61.50p 61.50p 60.05p 61.50p 8973
04/10/2018 59.50p 60.50p 59.50p 60.50p 35000
03/10/2018 64.50p 64.50p 59.00p 59.50p 20148
02/10/2018 64.50p 64.50p 63.00p 64.50p 5327
01/10/2018 65.00p 65.00p 64.00p 64.50p 5840
28/09/2018 68.50p 68.50p 65.00p 66.50p 10679
27/09/2018 68.50p 68.50p 68.50p 68.50p 1564
26/09/2018 71.00p 71.00p 67.50p 67.50p 1500
25/09/2018 70.00p 70.00p 69.00p 70.00p 791
24/09/2018 70.00p 70.00p 69.00p 70.00p 5035
21/09/2018 70.00p 70.00p 70.00p 70.00p 0
20/09/2018 70.00p 70.00p 69.50p 70.00p 1500
19/09/2018 70.00p 70.00p 70.00p 70.00p 0
18/09/2018 70.00p 70.00p 69.50p 70.00p 4422
17/09/2018 70.00p 70.00p 69.50p 70.00p 10000
14/09/2018 70.00p 70.00p 69.50p 70.00p 9750
13/09/2018 70.50p 70.50p 69.50p 70.00p 1200
12/09/2018 70.50p 70.50p 70.50p 70.50p 0
11/09/2018 70.50p 70.50p 70.50p 70.50p 0
10/09/2018 70.50p 70.50p 70.50p 70.50p 7075
07/09/2018 70.50p 70.50p 69.50p 70.50p 3000
06/09/2018 70.50p 70.50p 70.50p 70.50p 0
05/09/2018 70.50p 70.50p 69.50p 70.50p 1587
04/09/2018 70.50p 70.50p 69.50p 70.50p 2095
03/09/2018 70.50p 70.50p 70.50p 70.50p 0
31/08/2018 70.50p 70.50p 69.50p 70.50p 2000
30/08/2018 70.50p 70.50p 70.50p 70.50p 0
29/08/2018 70.50p 70.50p 69.50p 70.50p 15514
28/08/2018 70.50p 70.50p 69.50p 70.50p 19613
24/08/2018 70.50p 70.50p 70.50p 70.50p 0
23/08/2018 70.50p 70.89p 69.50p 70.50p 17497
22/08/2018 70.50p 70.50p 70.00p 70.50p 14140
21/08/2018 70.50p 70.50p 70.50p 70.50p 0
20/08/2018 70.50p 70.50p 69.00p 70.50p 11097
17/08/2018 70.50p 70.50p 69.50p 70.50p 16924
16/08/2018 73.00p 73.00p 70.25p 70.50p 2750
15/08/2018 73.00p 73.00p 71.00p 73.00p 4354
14/08/2018 73.00p 73.00p 71.00p 73.00p 12719
13/08/2018 73.00p 73.00p 71.00p 73.00p 3140
10/08/2018 73.50p 73.50p 70.25p 73.00p 2100
09/08/2018 73.50p 73.50p 72.00p 73.50p 3760
08/08/2018 74.50p 74.50p 72.00p 73.50p 5202
07/08/2018 75.00p 75.00p 73.00p 74.50p 4189
06/08/2018 74.50p 74.90p 72.00p 73.50p 10413
03/08/2018 76.50p 77.00p 73.00p 75.50p 3858
02/08/2018 76.50p 76.50p 75.00p 76.50p 1650
01/08/2018 76.50p 76.50p 74.56p 76.50p 2203
31/07/2018 76.50p 76.50p 75.00p 76.50p 2345
30/07/2018 76.50p 76.50p 76.50p 76.50p 0
27/07/2018 77.00p 77.00p 76.50p 76.50p 0
26/07/2018 77.00p 77.00p 75.00p 77.00p 21352
25/07/2018 77.00p 77.00p 77.00p 77.00p 0
24/07/2018 77.00p 77.00p 75.28p 77.00p 5478
23/07/2018 77.00p 78.75p 77.00p 77.00p 2786
20/07/2018 77.00p 77.00p 77.00p 77.00p 5179
19/07/2018 77.00p 77.00p 77.00p 77.00p 0
18/07/2018 77.00p 77.00p 75.00p 77.00p 2727
17/07/2018 77.00p 77.00p 76.00p 77.00p 2500
16/07/2018 77.00p 77.00p 77.00p 77.00p 0
13/07/2018 77.00p 77.60p 77.00p 77.00p 8145
12/07/2018 77.00p 77.00p 77.00p 77.00p 0
11/07/2018 77.00p 77.50p 75.00p 77.00p 1548
10/07/2018 79.00p 79.00p 77.00p 77.00p 15388
09/07/2018 79.00p 79.00p 78.14p 79.00p 630
06/07/2018 79.00p 79.55p 79.00p 79.00p 8000
05/07/2018 79.00p 79.70p 79.00p 79.00p 5873
04/07/2018 79.00p 79.00p 77.00p 79.00p 6983
03/07/2018 80.50p 80.50p 77.00p 79.00p 18300
02/07/2018 82.50p 82.94p 78.50p 79.00p 14983
29/06/2018 82.50p 82.50p 81.00p 82.50p 2000
28/06/2018 83.50p 85.90p 81.85p 82.50p 7381
27/06/2018 83.50p 84.90p 82.00p 83.50p 6799
26/06/2018 83.50p 86.00p 82.00p 83.50p 26735
25/06/2018 83.50p 86.00p 83.01p 83.50p 4886
22/06/2018 83.00p 85.00p 83.00p 83.50p 5347
21/06/2018 83.00p 85.00p 82.00p 83.00p 15045
20/06/2018 75.50p 85.00p 75.50p 83.00p 58140
19/06/2018 69.50p 77.75p 67.00p 75.50p 53775
18/06/2018 67.50p 66.50p 66.50p 66.50p 0
15/06/2018 67.50p 66.50p 66.50p 66.50p 0
14/06/2018 67.50p 66.50p 66.50p 66.50p 0
13/06/2018 66.50p 66.50p 66.50p 66.50p 0
12/06/2018 66.50p 67.75p 66.50p 66.50p 9918
11/06/2018 67.50p 66.50p 66.50p 66.50p 0
08/06/2018 67.50p 66.50p 66.50p 66.50p 0
07/06/2018 66.50p 67.75p 66.50p 66.50p 1588
06/06/2018 67.50p 67.50p 65.26p 66.50p 14996
05/06/2018 67.50p 66.50p 66.50p 66.50p 0
04/06/2018 67.50p 67.89p 66.50p 66.50p 8686
01/06/2018 69.00p 69.00p 65.54p 66.50p 27041
31/05/2018 63.00p 70.25p 63.00p 68.50p 55842
30/05/2018 59.50p 64.00p 59.50p 63.00p 161972
29/05/2018 59.50p 62.00p 58.81p 59.50p 5175
25/05/2018 57.00p 60.00p 57.00p 59.50p 112550
24/05/2018 56.50p 58.75p 56.50p 57.00p 1666
23/05/2018 56.50p 57.85p 55.60p 56.50p 16232
22/05/2018 53.50p 56.92p 53.50p 56.50p 10500
21/05/2018 53.00p 53.50p 52.65p 53.50p 1000
18/05/2018 53.50p 53.50p 53.50p 53.50p 0
17/05/2018 53.00p 53.50p 52.50p 53.50p 2194
16/05/2018 53.00p 54.75p 52.00p 52.00p 81318
15/05/2018 53.00p 54.80p 53.00p 53.50p 5474
14/05/2018 52.50p 55.00p 52.50p 53.00p 18415
11/05/2018 52.50p 55.00p 51.35p 52.50p 15393
10/05/2018 52.50p 55.00p 52.50p 52.50p 4417
09/05/2018 52.50p 52.50p 52.50p 52.50p 0
08/05/2018 52.50p 54.75p 52.50p 52.50p 5000
04/05/2018 52.00p 54.00p 52.00p 52.50p 9000
03/05/2018 50.00p 54.00p 50.00p 52.00p 14000
02/05/2018 50.00p 50.00p 49.00p 50.00p 1450
01/05/2018 50.00p 52.00p 50.00p 50.00p 27186
30/04/2018 50.00p 50.00p 50.00p 50.00p 1345
27/04/2018 50.00p 51.50p 50.00p 50.00p 3745
26/04/2018 51.00p 51.00p 50.00p 50.00p 1275
25/04/2018 51.00p 51.00p 50.00p 51.00p 20917
24/04/2018 51.00p 51.50p 51.00p 51.00p 1922
23/04/2018 46.50p 51.50p 46.50p 51.00p 38415
20/04/2018 46.50p 48.00p 46.50p 46.50p 15000
19/04/2018 46.50p 49.00p 46.11p 46.50p 14000
18/04/2018 45.00p 47.00p 45.00p 46.50p 25000
17/04/2018 45.00p 46.00p 45.00p 45.00p 263000
16/04/2018 45.00p 45.00p 45.00p 45.00p 3200000
13/04/2018 45.00p 45.00p 45.00p 45.00p 0
12/04/2018 45.00p 45.85p 45.00p 45.00p 17500
11/04/2018 45.00p 46.00p 45.00p 46.00p 32000
10/04/2018 45.00p 45.90p 45.00p 45.00p 5807
09/04/2018 45.00p 45.00p 45.00p 45.00p 21257
06/04/2018 45.00p 46.00p 45.00p 45.00p 1678
05/04/2018 45.00p 45.00p 45.00p 45.00p 20350
04/04/2018 45.00p 45.00p 45.00p 45.00p 17279
03/04/2018 45.00p 45.00p 45.00p 45.00p 5000
29/03/2018 41.00p 44.50p 40.76p 44.50p 17818
28/03/2018 38.00p 41.00p 38.00p 41.00p 1500
27/03/2018 38.00p 38.00p 38.00p 38.00p 461681
26/03/2018 38.00p 38.00p 38.00p 38.00p 0
23/03/2018 38.00p 38.10p 37.10p 38.00p 8298
22/03/2018 38.00p 38.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits