Ubisense Group (UBI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/06/2017 45.00p 45.00p 43.25p 45.00p 3967
07/06/2017 45.00p 45.00p 44.75p 45.00p 17233
06/06/2017 45.00p 45.00p 43.00p 45.00p 2306
05/06/2017 45.00p 45.00p 45.00p 45.00p 0
02/06/2017 45.00p 45.00p 43.00p 45.00p 1000
01/06/2017 45.00p 45.00p 45.00p 45.00p 0
31/05/2017 45.00p 45.00p 45.00p 45.00p 19100
30/05/2017 45.00p 45.00p 45.00p 45.00p 1100
26/05/2017 45.00p 45.00p 45.00p 45.00p 16612
25/05/2017 45.00p 45.00p 45.00p 45.00p 0
24/05/2017 45.00p 45.00p 45.00p 45.00p 0
23/05/2017 45.00p 45.00p 45.00p 45.00p 60000
22/05/2017 45.00p 45.00p 43.00p 45.00p 1468
19/05/2017 45.00p 47.00p 45.00p 45.00p 85200
18/05/2017 45.00p 45.00p 45.00p 45.00p 0
17/05/2017 45.00p 45.00p 43.11p 45.00p 3921
16/05/2017 45.00p 45.00p 45.00p 45.00p 0
15/05/2017 45.00p 45.00p 45.00p 45.00p 21724
12/05/2017 45.00p 45.00p 45.00p 45.00p 0
11/05/2017 45.00p 45.00p 43.11p 45.00p 2352
10/05/2017 45.00p 47.00p 43.11p 45.00p 247253
09/05/2017 45.00p 45.00p 43.11p 45.00p 29600
08/05/2017 45.00p 45.00p 43.11p 45.00p 16507
05/05/2017 45.00p 45.00p 45.00p 45.00p 0
04/05/2017 45.00p 45.00p 43.11p 45.00p 10000
03/05/2017 46.50p 46.50p 45.00p 45.00p 3000
02/05/2017 46.50p 46.50p 45.30p 46.50p 43708
28/04/2017 46.50p 46.50p 46.50p 46.50p 0
27/04/2017 46.50p 46.50p 46.50p 46.50p 0
26/04/2017 46.50p 46.50p 45.30p 46.50p 13030
25/04/2017 46.50p 46.50p 46.50p 46.50p 0
24/04/2017 46.50p 46.50p 45.00p 46.50p 124644
21/04/2017 46.50p 46.50p 45.00p 46.50p 7138
20/04/2017 46.50p 46.50p 45.00p 46.50p 3174
19/04/2017 46.50p 46.50p 46.50p 46.50p 0
18/04/2017 46.50p 46.50p 45.70p 46.50p 10550
13/04/2017 46.50p 46.50p 45.00p 46.50p 6826
12/04/2017 46.50p 46.50p 45.00p 46.50p 1170
11/04/2017 46.50p 46.50p 45.00p 46.50p 26692
10/04/2017 46.50p 46.50p 45.75p 46.50p 21808
07/04/2017 46.50p 46.50p 46.50p 46.50p 0
06/04/2017 46.50p 46.50p 44.00p 46.50p 75520
05/04/2017 46.50p 46.50p 45.00p 46.50p 1000
04/04/2017 46.50p 46.50p 45.70p 46.50p 564
03/04/2017 45.50p 46.50p 44.65p 46.50p 4000
31/03/2017 46.50p 46.50p 45.00p 46.50p 10273
30/03/2017 46.50p 46.50p 45.00p 46.50p 8189
29/03/2017 46.50p 46.50p 45.00p 46.50p 12525
28/03/2017 46.50p 46.50p 45.00p 46.50p 236060
27/03/2017 46.50p 46.50p 45.00p 46.50p 103000
24/03/2017 46.50p 46.50p 45.00p 46.50p 12870
23/03/2017 46.50p 46.50p 45.00p 46.50p 103674
22/03/2017 46.50p 47.00p 45.00p 46.50p 75558
21/03/2017 45.50p 46.50p 43.60p 46.50p 38300
20/03/2017 45.00p 47.00p 43.56p 44.50p 22608
17/03/2017 45.00p 47.00p 45.00p 45.00p 78791
16/03/2017 43.50p 47.00p 43.17p 45.00p 48737
15/03/2017 47.00p 47.00p 43.50p 43.50p 36819
14/03/2017 47.00p 47.00p 47.00p 47.00p 0
13/03/2017 47.00p 47.00p 45.17p 47.00p 3959
10/03/2017 47.00p 47.00p 47.00p 47.00p 0
09/03/2017 46.50p 47.00p 46.50p 47.00p 5000
08/03/2017 46.50p 46.95p 46.50p 46.50p 1077
07/03/2017 46.50p 46.95p 45.00p 46.50p 10198
06/03/2017 46.50p 47.00p 45.00p 46.50p 10150
03/03/2017 46.50p 47.00p 45.00p 46.50p 13712
02/03/2017 48.00p 48.00p 45.00p 46.50p 2741
01/03/2017 48.00p 48.00p 48.00p 48.00p 0
28/02/2017 47.00p 48.00p 48.00p 48.00p 0
27/02/2017 47.00p 48.00p 47.00p 48.00p 1899
24/02/2017 48.00p 48.00p 47.00p 48.00p 1510036
23/02/2017 48.50p 48.50p 47.60p 48.00p 3500
22/02/2017 48.50p 48.50p 48.50p 48.50p 0
21/02/2017 48.50p 48.50p 48.50p 48.50p 0
20/02/2017 48.50p 48.50p 47.10p 48.50p 27041
17/02/2017 48.50p 48.50p 48.35p 48.50p 213
16/02/2017 48.50p 48.50p 48.50p 48.50p 0
15/02/2017 48.50p 48.50p 48.50p 48.50p 2036
14/02/2017 48.50p 48.50p 48.50p 48.50p 0
13/02/2017 48.50p 48.50p 48.50p 48.50p 450
10/02/2017 48.50p 48.50p 48.30p 48.50p 10327
09/02/2017 48.50p 48.50p 48.50p 48.50p 0
08/02/2017 48.50p 48.50p 48.50p 48.50p 0
07/02/2017 48.50p 48.50p 48.50p 48.50p 0
06/02/2017 48.50p 48.50p 47.33p 48.50p 5855
03/02/2017 48.50p 48.50p 47.33p 48.50p 6108
02/02/2017 48.50p 48.75p 48.49p 48.50p 15318
01/02/2017 48.50p 49.00p 48.50p 48.50p 25812
31/01/2017 48.50p 49.00p 48.50p 48.50p 20174
30/01/2017 50.00p 52.50p 48.50p 48.50p 190790
27/01/2017 39.50p 50.00p 39.50p 50.00p 74290
26/01/2017 37.50p 40.00p 37.50p 37.50p 46000
25/01/2017 37.50p 38.50p 37.50p 37.50p 25000
24/01/2017 37.50p 38.00p 37.00p 37.50p 25000
23/01/2017 37.50p 38.00p 35.65p 37.50p 3100
20/01/2017 37.50p 37.50p 37.50p 37.50p 0
19/01/2017 37.50p 37.50p 37.50p 37.50p 0
18/01/2017 37.00p 37.50p 35.60p 37.50p 44554
17/01/2017 37.00p 37.00p 37.00p 37.00p 0
16/01/2017 37.00p 37.00p 35.50p 37.00p 1000
13/01/2017 36.00p 37.75p 36.00p 37.00p 48108
12/01/2017 38.50p 38.50p 36.00p 36.00p 40323
11/01/2017 38.50p 39.00p 38.50p 38.50p 0
10/01/2017 41.00p 41.00p 39.00p 39.00p 14718
09/01/2017 41.00p 41.00p 41.00p 41.00p 3658
06/01/2017 41.50p 41.50p 40.00p 41.00p 3000
05/01/2017 41.50p 41.50p 41.50p 41.50p 0
04/01/2017 41.50p 41.50p 41.50p 41.50p 0
03/01/2017 41.50p 41.50p 40.00p 41.50p 30272
30/12/2016 41.50p 41.65p 41.50p 41.50p 34504
29/12/2016 41.50p 41.50p 41.25p 41.50p 3717
28/12/2016 41.50p 41.50p 41.50p 41.50p 0
23/12/2016 41.50p 41.50p 41.00p 41.50p 0
22/12/2016 41.50p 41.50p 41.50p 41.50p 0
21/12/2016 41.50p 41.50p 41.50p 41.50p 0
20/12/2016 41.50p 41.50p 41.50p 41.50p 0
19/12/2016 41.50p 41.50p 41.25p 41.50p 4726
16/12/2016 41.50p 41.50p 41.50p 41.50p 0
15/12/2016 41.50p 41.50p 41.00p 41.50p 0
14/12/2016 41.50p 41.50p 41.00p 41.00p 4000
13/12/2016 41.50p 41.50p 41.50p 41.50p 0
12/12/2016 41.50p 41.50p 41.50p 41.50p 0
09/12/2016 41.50p 41.50p 41.00p 41.50p 437
08/12/2016 41.50p 41.50p 41.00p 41.50p 10000
07/12/2016 41.50p 41.50p 41.50p 41.50p 0
06/12/2016 41.50p 41.50p 41.50p 41.50p 0
05/12/2016 41.50p 41.50p 41.50p 41.50p 0
02/12/2016 41.50p 41.50p 41.05p 41.50p 3000
01/12/2016 41.50p 41.50p 41.50p 41.50p 0
30/11/2016 41.50p 41.50p 41.00p 41.50p 5000
29/11/2016 41.50p 41.50p 41.37p 41.50p 2973
28/11/2016 42.00p 42.00p 41.00p 41.50p 10000
25/11/2016 42.00p 42.00p 41.00p 42.00p 40000
24/11/2016 42.00p 42.00p 42.00p 42.00p 0
23/11/2016 42.00p 42.00p 42.00p 42.00p 0
22/11/2016 42.00p 42.00p 41.00p 42.00p 11000
21/11/2016 42.00p 42.00p 41.10p 42.00p 8000
18/11/2016 42.00p 42.00p 42.00p 42.00p 0
17/11/2016 42.00p 42.70p 42.00p 42.00p 4008
16/11/2016 42.00p 42.00p 42.00p 42.00p 0
15/11/2016 42.50p 42.50p 41.40p 42.00p 675
14/11/2016 43.50p 43.50p 42.60p 43.00p 31332
11/11/2016 43.50p 45.00p 43.50p 43.50p 2222
10/11/2016 41.00p 44.00p 41.00p 43.50p 49798
09/11/2016 39.50p 41.00p 39.50p 41.00p 0
08/11/2016 41.00p 41.00p 41.00p 41.00p 0
07/11/2016 41.00p 41.00p 40.00p 41.00p 117000
04/11/2016 41.00p 41.00p 40.00p 41.00p 9091
03/11/2016 40.50p 41.00p 40.00p 41.00p 6220
02/11/2016 40.50p 40.50p 37.50p 40.50p 9000
01/11/2016 40.50p 40.50p 40.50p 40.50p 0
31/10/2016 40.50p 40.50p 40.50p 40.50p 0
28/10/2016 40.50p 40.50p 40.50p 40.50p 0
27/10/2016 40.50p 40.50p 40.50p 40.50p 0
26/10/2016 37.50p 40.50p 37.50p 40.50p 22000
25/10/2016 38.50p 38.50p 37.10p 37.50p 13636
24/10/2016 39.00p 39.00p 37.00p 38.50p 3091
21/10/2016 39.00p 39.26p 38.14p 39.00p 16451
20/10/2016 40.50p 40.50p 39.00p 39.00p 8000
19/10/2016 40.50p 40.50p 40.50p 40.50p 0
18/10/2016 40.50p 40.50p 40.50p 40.50p 0
17/10/2016 40.50p 40.50p 40.50p 40.50p 0
14/10/2016 40.50p 40.50p 39.21p 40.50p 8182
13/10/2016 40.50p 40.50p 40.50p 40.50p 0
12/10/2016 40.50p 40.50p 40.50p 40.50p 0
11/10/2016 40.50p 40.50p 40.50p 40.50p 0
10/10/2016 40.50p 40.50p 39.21p 40.50p 100
07/10/2016 40.50p 40.50p 39.21p 40.50p 1070
06/10/2016 40.50p 40.50p 39.00p 40.50p 12500
05/10/2016 40.50p 40.50p 39.21p 40.50p 500
04/10/2016 40.50p 41.95p 39.21p 40.50p 6831
03/10/2016 40.50p 40.50p 39.21p 40.50p 1694
30/09/2016 40.50p 42.00p 39.21p 40.50p 3707
29/09/2016 40.50p 40.50p 39.51p 40.50p 3159
28/09/2016 40.50p 40.50p 39.78p 40.50p 6457
27/09/2016 38.50p 42.00p 38.50p 40.50p 54208
26/09/2016 36.50p 40.00p 36.50p 38.50p 99457
23/09/2016 36.50p 36.50p 36.50p 36.50p 0
22/09/2016 36.50p 37.00p 36.50p 36.50p 16470
21/09/2016 36.50p 36.50p 36.00p 36.50p 2000
20/09/2016 36.50p 37.00p 36.00p 36.50p 70000
19/09/2016 36.00p 36.50p 36.00p 36.50p 0
16/09/2016 36.00p 36.00p 36.00p 36.00p 0
15/09/2016 36.00p 36.00p 35.00p 36.00p 1013
14/09/2016 36.00p 36.00p 35.00p 36.00p 6518
13/09/2016 36.00p 36.00p 35.00p 36.00p 10050
12/09/2016 34.50p 36.00p 34.50p 36.00p 53860
09/09/2016 34.00p 34.50p 34.00p 34.50p 0
08/09/2016 35.00p 35.00p 34.00p 34.00p 0
07/09/2016 34.50p 35.00p 34.50p 35.00p 0
06/09/2016 35.00p 35.56p 33.50p 35.00p 15286
05/09/2016 35.00p 35.00p 35.00p 35.00p 0
02/09/2016 35.00p 35.00p 33.50p 35.00p 424
01/09/2016 35.00p 35.00p 35.00p 35.00p 0
31/08/2016 37.50p 37.50p 34.00p 35.00p 22429
30/08/2016 37.50p 37.50p 36.45p 37.50p 4000
26/08/2016 37.50p 38.90p 37.50p 37.50p 2989
25/08/2016 37.50p 38.90p 36.45p 37.50p 2136
24/08/2016 37.50p 38.85p 37.00p 37.50p 15776
23/08/2016 37.50p 38.70p 37.50p 37.50p 12100

*Close Price adjusted for both dividends and splits