Ubisense Group (UBI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/03/2018 38.00p 38.10p 38.00p 38.00p 4000
20/03/2018 38.00p 38.00p 38.00p 38.00p 0
19/03/2018 38.00p 38.00p 38.00p 38.00p 0
16/03/2018 38.00p 38.00p 37.00p 38.00p 7368
15/03/2018 38.50p 38.50p 37.10p 38.00p 19101
14/03/2018 38.00p 38.00p 37.82p 38.00p 1255
13/03/2018 38.00p 38.00p 38.00p 38.00p 125000
12/03/2018 38.00p 38.00p 38.00p 38.00p 0
09/03/2018 37.50p 39.50p 37.50p 38.00p 47126
08/03/2018 35.50p 37.90p 35.50p 37.50p 2607
07/03/2018 35.50p 35.50p 35.50p 35.50p 0
06/03/2018 35.50p 35.50p 35.50p 35.50p 0
05/03/2018 35.50p 35.50p 35.50p 35.50p 0
02/03/2018 35.50p 36.70p 35.50p 35.50p 251
01/03/2018 35.50p 35.50p 35.50p 35.50p 0
28/02/2018 35.50p 35.50p 35.50p 35.50p 19047
27/02/2018 35.50p 36.50p 34.25p 35.50p 23084
26/02/2018 35.50p 36.00p 35.50p 35.50p 5000
23/02/2018 35.50p 35.50p 35.50p 35.50p 0
22/02/2018 35.50p 35.50p 35.50p 35.50p 0
21/02/2018 35.50p 35.50p 35.00p 35.50p 11000
20/02/2018 35.50p 35.50p 34.00p 35.50p 6680
19/02/2018 35.50p 35.50p 35.50p 35.50p 0
16/02/2018 35.50p 35.50p 35.50p 35.50p 0
15/02/2018 35.50p 35.50p 35.50p 35.50p 0
14/02/2018 35.50p 35.50p 35.00p 35.50p 5000
13/02/2018 36.00p 36.00p 35.00p 35.50p 7628
12/02/2018 36.00p 36.00p 35.49p 36.00p 10002
09/02/2018 36.00p 36.00p 34.50p 36.00p 22303
08/02/2018 36.00p 36.00p 36.00p 36.00p 9722
07/02/2018 36.00p 36.00p 36.00p 36.00p 0
06/02/2018 36.50p 38.50p 36.00p 36.00p 0
05/02/2018 40.50p 40.50p 38.15p 38.50p 4056
02/02/2018 43.00p 43.00p 40.50p 40.50p 8049
01/02/2018 43.00p 43.00p 42.00p 43.00p 217
31/01/2018 43.00p 43.00p 43.00p 43.00p 0
30/01/2018 43.00p 44.00p 43.00p 43.00p 2436
29/01/2018 44.00p 44.20p 42.00p 43.50p 16316
26/01/2018 44.00p 44.50p 44.00p 44.00p 0
25/01/2018 44.50p 44.50p 43.10p 44.50p 2000
24/01/2018 44.50p 44.65p 43.10p 44.50p 5069
23/01/2018 44.50p 44.50p 43.10p 44.50p 7380
22/01/2018 44.50p 44.50p 44.10p 44.50p 1000
19/01/2018 44.50p 44.50p 44.50p 44.50p 0
18/01/2018 44.50p 44.65p 44.10p 44.50p 2730
17/01/2018 44.50p 44.50p 44.50p 44.50p 0
16/01/2018 44.50p 44.50p 44.50p 44.50p 0
15/01/2018 44.50p 44.50p 44.45p 44.50p 9091
12/01/2018 44.50p 44.50p 44.45p 44.50p 104
11/01/2018 44.50p 44.50p 44.50p 44.50p 0
10/01/2018 45.00p 45.00p 44.45p 44.50p 2000
09/01/2018 45.00p 45.00p 44.40p 45.00p 995
08/01/2018 45.00p 45.00p 43.25p 45.00p 2968
05/01/2018 45.00p 45.00p 45.00p 45.00p 0
04/01/2018 45.00p 45.00p 45.00p 45.00p 25000
03/01/2018 45.00p 45.00p 45.00p 45.00p 0
02/01/2018 45.00p 45.00p 44.90p 45.00p 2216
29/12/2017 45.00p 45.00p 45.00p 45.00p 0
28/12/2017 45.00p 45.00p 43.00p 45.00p 10916
27/12/2017 46.00p 46.00p 44.90p 45.00p 1977
22/12/2017 46.00p 46.00p 46.00p 46.00p 0
21/12/2017 46.00p 46.00p 46.00p 46.00p 0
20/12/2017 46.00p 46.00p 46.00p 46.00p 0
19/12/2017 46.00p 46.00p 44.25p 46.00p 7309
18/12/2017 46.00p 46.00p 46.00p 46.00p 0
15/12/2017 46.00p 46.20p 44.28p 46.00p 10237
14/12/2017 46.00p 46.38p 45.00p 46.00p 3593
13/12/2017 46.00p 47.49p 45.00p 46.00p 7161
12/12/2017 46.50p 46.50p 45.00p 45.50p 9000
11/12/2017 46.50p 46.50p 45.00p 46.50p 8050
08/12/2017 43.00p 48.50p 43.00p 46.50p 75173
07/12/2017 42.00p 43.00p 42.00p 42.00p 19084
06/12/2017 42.00p 43.00p 42.00p 42.00p 14302
05/12/2017 42.00p 42.00p 42.00p 42.00p 2128
04/12/2017 42.00p 42.00p 42.00p 42.00p 4811
01/12/2017 42.00p 42.00p 42.00p 42.00p 0
30/11/2017 42.00p 42.00p 42.00p 42.00p 0
29/11/2017 42.00p 42.00p 42.00p 42.00p 0
28/11/2017 42.00p 42.00p 42.00p 42.00p 0
27/11/2017 42.00p 42.00p 42.00p 42.00p 1000
24/11/2017 42.00p 42.00p 42.00p 42.00p 315438
23/11/2017 41.50p 43.00p 41.50p 42.00p 7500
22/11/2017 41.50p 43.00p 41.50p 41.50p 10418
21/11/2017 41.50p 43.00p 41.50p 41.50p 802
20/11/2017 40.50p 42.00p 40.50p 41.50p 6620
17/11/2017 40.50p 40.50p 40.50p 40.50p 0
16/11/2017 40.50p 40.50p 40.50p 40.50p 0
15/11/2017 40.50p 40.50p 40.50p 40.50p 0
14/11/2017 40.50p 40.75p 40.50p 40.50p 7000
13/11/2017 40.50p 40.60p 40.50p 40.50p 800
10/11/2017 40.00p 40.50p 39.26p 40.50p 2000
09/11/2017 39.50p 41.00p 39.50p 40.00p 275
08/11/2017 39.50p 40.75p 39.50p 39.50p 1809
07/11/2017 39.50p 40.75p 39.50p 39.50p 11911
06/11/2017 39.50p 39.50p 39.50p 39.50p 0
03/11/2017 39.50p 39.50p 39.50p 39.50p 0
02/11/2017 39.50p 40.75p 38.15p 39.50p 2021
01/11/2017 41.50p 41.00p 41.00p 41.00p 0
31/10/2017 41.50p 41.50p 40.25p 41.00p 200000
30/10/2017 40.50p 41.00p 40.25p 41.00p 25000
27/10/2017 41.00p 42.00p 40.25p 41.00p 9350
26/10/2017 41.00p 41.90p 40.00p 41.00p 41319
25/10/2017 38.00p 41.50p 38.00p 41.00p 171672
24/10/2017 37.00p 38.00p 37.00p 38.00p 3000
23/10/2017 36.00p 39.00p 36.00p 37.00p 226000
20/10/2017 35.50p 37.00p 35.50p 36.00p 11000
19/10/2017 34.50p 37.00p 34.50p 35.50p 34000
18/10/2017 34.50p 35.25p 32.00p 34.50p 2791300
17/10/2017 35.00p 35.00p 35.00p 35.00p 0
16/10/2017 35.00p 35.37p 33.25p 35.00p 7125
13/10/2017 35.00p 35.00p 35.00p 35.00p 1550
12/10/2017 35.00p 35.00p 35.00p 35.00p 5500
11/10/2017 35.00p 35.00p 35.00p 35.00p 0
10/10/2017 35.00p 35.00p 35.00p 35.00p 235
09/10/2017 35.00p 35.00p 35.00p 35.00p 0
06/10/2017 35.00p 35.00p 35.00p 35.00p 3793
05/10/2017 35.00p 35.00p 35.00p 35.00p 5600
04/10/2017 35.00p 35.00p 35.00p 35.00p 5000
03/10/2017 35.00p 35.00p 35.00p 35.00p 8474
02/10/2017 35.00p 35.00p 35.00p 35.00p 6928
29/09/2017 35.00p 35.00p 35.00p 35.00p 2943
28/09/2017 35.00p 35.00p 35.00p 35.00p 5500
27/09/2017 35.00p 35.00p 35.00p 35.00p 6321
26/09/2017 35.00p 35.00p 35.00p 35.00p 5567
25/09/2017 35.00p 35.00p 35.00p 35.00p 0
22/09/2017 35.00p 35.00p 35.00p 35.00p 0
21/09/2017 34.50p 35.00p 34.50p 35.00p 107231
20/09/2017 34.50p 34.50p 34.50p 34.50p 0
19/09/2017 35.00p 35.50p 34.50p 34.50p 5139
18/09/2017 35.00p 35.50p 35.50p 35.50p 2500
15/09/2017 36.00p 36.00p 35.50p 35.50p 2526
14/09/2017 36.00p 36.00p 36.00p 36.00p 110550
13/09/2017 36.00p 36.00p 36.00p 36.00p 11307
12/09/2017 36.00p 36.00p 36.00p 36.00p 28778
11/09/2017 36.00p 36.00p 36.00p 36.00p 9000
08/09/2017 36.00p 36.00p 36.00p 36.00p 19000
07/09/2017 36.00p 36.00p 36.00p 36.00p 653840
06/09/2017 36.00p 36.00p 36.00p 36.00p 0
05/09/2017 36.00p 36.00p 36.00p 36.00p 0
04/09/2017 37.50p 37.50p 36.00p 36.00p 4000
01/09/2017 37.50p 37.50p 37.50p 37.50p 0
31/08/2017 37.50p 37.50p 37.50p 37.50p 1000
30/08/2017 37.50p 37.50p 37.50p 37.50p 0
29/08/2017 37.50p 37.50p 37.50p 37.50p 0
25/08/2017 37.50p 37.50p 37.50p 37.50p 100
24/08/2017 37.50p 37.50p 37.50p 37.50p 0
23/08/2017 37.50p 37.50p 37.50p 37.50p 5060
22/08/2017 38.00p 38.00p 37.50p 37.50p 202
21/08/2017 38.00p 38.00p 38.00p 38.00p 10768
18/08/2017 38.00p 38.00p 38.00p 38.00p 5800
17/08/2017 38.00p 38.00p 38.00p 38.00p 0
16/08/2017 38.00p 38.00p 38.00p 38.00p 2322
15/08/2017 38.00p 38.00p 38.00p 38.00p 16000
14/08/2017 38.00p 38.00p 38.00p 38.00p 0
11/08/2017 40.50p 40.50p 38.00p 38.00p 62578
10/08/2017 40.50p 40.50p 40.50p 40.50p 6865
09/08/2017 42.50p 42.50p 40.50p 40.50p 6197
08/08/2017 42.50p 42.50p 42.50p 42.50p 15227
07/08/2017 42.50p 42.50p 42.50p 42.50p 6401
04/08/2017 42.50p 42.50p 42.50p 42.50p 0
03/08/2017 42.50p 42.50p 42.50p 42.50p 0
02/08/2017 42.50p 42.50p 42.50p 42.50p 3250
01/08/2017 41.50p 42.50p 41.50p 42.50p 32584
31/07/2017 41.50p 41.50p 41.50p 41.50p 26230
28/07/2017 41.50p 41.50p 41.50p 41.50p 2318
27/07/2017 41.50p 41.50p 41.50p 41.50p 0
26/07/2017 41.50p 41.50p 41.50p 41.50p 0
25/07/2017 41.50p 41.50p 41.50p 41.50p 29646
24/07/2017 41.50p 41.50p 41.50p 41.50p 23415
21/07/2017 41.50p 41.50p 41.50p 41.50p 1000
20/07/2017 41.50p 41.50p 41.50p 41.50p 463
19/07/2017 41.50p 41.50p 41.50p 41.50p 0
18/07/2017 41.50p 41.50p 41.50p 41.50p 6985
17/07/2017 41.50p 41.50p 41.50p 41.50p 0
14/07/2017 41.50p 41.50p 41.50p 41.50p 2325
13/07/2017 41.50p 41.50p 41.50p 41.50p 6861
12/07/2017 41.50p 41.50p 41.50p 41.50p 7100
11/07/2017 41.50p 41.50p 41.50p 41.50p 0
10/07/2017 41.50p 41.50p 41.50p 41.50p 14008
07/07/2017 40.50p 41.50p 41.50p 41.50p 26642
06/07/2017 41.50p 41.50p 41.50p 41.50p 0
05/07/2017 41.50p 41.50p 41.50p 41.50p 64000
04/07/2017 41.50p 41.50p 41.50p 41.50p 3300
03/07/2017 41.50p 41.50p 41.50p 41.50p 6218
30/06/2017 41.50p 41.50p 41.50p 41.50p 63000
29/06/2017 41.50p 41.50p 41.50p 41.50p 0
28/06/2017 41.50p 41.50p 41.50p 41.50p 10192
27/06/2017 41.50p 41.50p 41.50p 41.50p 4350
26/06/2017 41.50p 41.50p 41.50p 41.50p 10000
23/06/2017 41.50p 41.50p 41.50p 41.50p 2000
22/06/2017 41.50p 41.50p 41.50p 41.50p 0
21/06/2017 40.50p 41.50p 38.50p 41.50p 0
20/06/2017 42.00p 42.00p 40.50p 40.50p 0
19/06/2017 44.00p 44.00p 42.00p 42.00p 0
16/06/2017 44.00p 44.49p 43.00p 44.00p 2811
15/06/2017 45.00p 45.00p 43.00p 44.00p 13000
14/06/2017 45.00p 46.00p 45.00p 45.00p 2100
13/06/2017 45.00p 45.00p 43.10p 45.00p 209
12/06/2017 45.00p 45.00p 43.10p 45.00p 1041
09/06/2017 45.00p 46.00p 43.10p 45.00p 3270

*Close Price adjusted for both dividends and splits