Ubisense Group (UBI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2016 37.50p 38.70p 37.50p 37.50p 7920
19/08/2016 33.50p 37.00p 33.50p 36.50p 80681
18/08/2016 30.50p 34.96p 30.50p 33.50p 8718
17/08/2016 29.00p 31.00p 27.76p 30.25p 23651
16/08/2016 27.00p 29.00p 27.00p 29.00p 40600
15/08/2016 28.50p 28.50p 26.55p 27.00p 4596
12/08/2016 28.50p 29.20p 26.55p 28.50p 29679
11/08/2016 28.50p 29.25p 26.33p 28.50p 46589
10/08/2016 28.50p 28.50p 28.00p 28.50p 30000
09/08/2016 28.50p 28.99p 28.00p 28.50p 30000
08/08/2016 28.50p 28.50p 28.50p 28.50p 0
05/08/2016 28.50p 28.50p 27.75p 28.50p 127
04/08/2016 28.50p 28.50p 28.50p 28.50p 0
03/08/2016 28.50p 28.99p 27.10p 28.50p 20471
02/08/2016 28.50p 29.00p 28.00p 28.50p 35277
01/08/2016 28.50p 28.50p 28.50p 28.50p 0
29/07/2016 28.50p 29.00p 28.50p 28.50p 25517
28/07/2016 27.50p 29.00p 27.50p 28.50p 5000
27/07/2016 27.00p 28.00p 27.00p 27.50p 91579
26/07/2016 27.00p 27.00p 27.00p 27.00p 0
25/07/2016 27.00p 27.00p 26.70p 27.00p 4344
22/07/2016 27.00p 27.80p 27.00p 27.00p 14416
21/07/2016 27.00p 27.00p 27.00p 27.00p 0
20/07/2016 27.00p 27.00p 27.00p 27.00p 0
19/07/2016 27.00p 27.00p 27.00p 27.00p 15500
18/07/2016 27.00p 28.00p 27.00p 27.00p 3518
15/07/2016 27.00p 27.00p 26.00p 27.00p 7000
14/07/2016 27.00p 27.00p 26.50p 27.00p 144231
13/07/2016 27.00p 27.00p 26.00p 27.00p 50000
12/07/2016 27.00p 27.00p 27.00p 27.00p 0
11/07/2016 27.00p 27.00p 26.00p 27.00p 10500
08/07/2016 27.00p 27.00p 26.25p 27.00p 17500
07/07/2016 27.00p 27.00p 27.00p 27.00p 0
06/07/2016 27.00p 27.50p 26.50p 27.00p 85000
05/07/2016 27.00p 27.00p 26.05p 27.00p 23636
04/07/2016 27.00p 27.80p 27.00p 27.00p 7274
01/07/2016 27.00p 27.00p 27.00p 27.00p 0
30/06/2016 27.00p 27.90p 26.54p 27.00p 21123
29/06/2016 27.00p 27.00p 26.68p 27.00p 4000
28/06/2016 27.00p 27.00p 26.68p 27.00p 1000
27/06/2016 27.00p 27.00p 26.60p 27.00p 2790
24/06/2016 26.00p 27.46p 26.00p 27.00p 15190
23/06/2016 28.50p 28.50p 28.50p 28.50p 10000
22/06/2016 28.50p 28.70p 28.00p 28.50p 30750
21/06/2016 28.50p 28.50p 28.00p 28.50p 6100
20/06/2016 28.50p 28.50p 28.00p 28.50p 17950
17/06/2016 28.50p 28.50p 28.50p 28.50p 0
16/06/2016 28.50p 28.50p 28.50p 28.50p 0
15/06/2016 28.50p 28.50p 28.50p 28.50p 0
14/06/2016 28.50p 28.50p 28.00p 28.50p 1856
13/06/2016 28.50p 28.50p 26.50p 28.50p 0
10/06/2016 28.50p 28.50p 26.50p 26.50p 300
09/06/2016 28.50p 28.50p 28.50p 28.50p 35000
08/06/2016 28.50p 28.50p 28.50p 28.50p 0
07/06/2016 28.50p 28.50p 28.50p 28.50p 0
06/06/2016 28.50p 28.50p 28.50p 28.50p 0
03/06/2016 28.50p 28.50p 28.00p 28.50p 19513
02/06/2016 28.50p 28.50p 28.00p 28.50p 10000
01/06/2016 28.50p 28.50p 28.50p 28.50p 0
31/05/2016 28.50p 28.50p 28.20p 28.50p 60000
27/05/2016 29.00p 29.00p 26.50p 28.50p 49665
26/05/2016 29.00p 29.00p 29.00p 29.00p 0
25/05/2016 29.00p 29.00p 28.00p 29.00p 4720
24/05/2016 29.00p 29.00p 29.00p 29.00p 0
23/05/2016 29.00p 29.00p 29.00p 29.00p 0
20/05/2016 29.00p 29.25p 29.00p 29.00p 34051
19/05/2016 29.00p 29.00p 29.00p 29.00p 0
18/05/2016 29.00p 29.25p 29.00p 29.00p 2500
17/05/2016 29.00p 29.00p 28.00p 29.00p 10000
16/05/2016 29.00p 29.00p 29.00p 29.00p 0
13/05/2016 29.00p 29.00p 29.00p 29.00p 0
12/05/2016 29.00p 29.00p 29.00p 29.00p 0
11/05/2016 29.00p 29.00p 29.00p 29.00p 0
10/05/2016 29.00p 29.00p 29.00p 29.00p 0
09/05/2016 29.00p 30.50p 29.00p 29.00p 0
06/05/2016 30.50p 30.50p 28.25p 29.00p 50000
05/05/2016 30.50p 31.75p 29.56p 30.50p 13686
04/05/2016 30.50p 31.75p 30.50p 30.50p 3118
03/05/2016 30.50p 32.75p 29.56p 30.50p 31404
29/04/2016 29.50p 31.80p 29.44p 30.50p 60433
28/04/2016 29.50p 29.50p 28.25p 29.50p 715000
27/04/2016 29.50p 30.00p 29.25p 29.50p 110000
26/04/2016 29.50p 29.50p 29.37p 29.50p 51000
25/04/2016 29.50p 29.50p 29.00p 29.50p 10500
22/04/2016 29.50p 30.50p 29.50p 29.50p 9822
21/04/2016 29.50p 30.70p 29.50p 29.50p 6482
20/04/2016 29.00p 30.00p 29.00p 29.50p 1700
19/04/2016 29.00p 30.00p 29.00p 29.00p 100000
18/04/2016 29.00p 30.00p 28.63p 29.00p 17500
15/04/2016 29.00p 30.00p 29.00p 29.00p 15000
14/04/2016 29.00p 31.00p 28.00p 29.00p 146175
13/04/2016 30.50p 30.50p 29.00p 29.00p 6250
12/04/2016 30.50p 30.50p 30.50p 30.50p 0
11/04/2016 30.50p 30.50p 28.00p 30.50p 43000
08/04/2016 30.50p 31.25p 28.25p 30.50p 14801
07/04/2016 39.50p 39.90p 30.00p 30.50p 48905
06/04/2016 39.50p 39.90p 39.00p 39.50p 11192
05/04/2016 40.50p 40.50p 38.50p 39.50p 24236
04/04/2016 40.50p 40.50p 37.00p 40.50p 50588
01/04/2016 40.50p 40.50p 40.00p 40.50p 2273
31/03/2016 40.50p 40.50p 40.50p 40.50p 2500
30/03/2016 40.50p 40.50p 40.50p 40.50p 0
29/03/2016 40.50p 40.50p 38.00p 40.50p 10000
24/03/2016 40.50p 40.50p 39.00p 40.50p 16000
23/03/2016 40.50p 40.50p 40.50p 40.50p 0
22/03/2016 40.50p 40.50p 40.00p 40.50p 872
21/03/2016 40.50p 40.50p 40.50p 40.50p 0
18/03/2016 40.50p 40.50p 40.00p 40.50p 988
17/03/2016 41.00p 41.30p 40.00p 40.50p 17427
16/03/2016 40.50p 40.50p 40.00p 40.50p 30300
15/03/2016 40.50p 40.50p 38.00p 40.50p 3000
14/03/2016 40.50p 40.50p 40.00p 40.50p 254
11/03/2016 40.50p 40.50p 35.00p 40.50p 185326
10/03/2016 40.50p 40.50p 39.00p 40.50p 25353
09/03/2016 40.50p 40.50p 39.50p 40.50p 60000
08/03/2016 40.50p 40.50p 40.00p 40.50p 750
07/03/2016 40.50p 40.50p 40.00p 40.50p 1800
04/03/2016 40.50p 40.50p 39.00p 40.50p 17000
03/03/2016 40.50p 40.50p 40.00p 40.50p 1000
02/03/2016 40.50p 40.50p 39.00p 40.50p 46427
01/03/2016 42.50p 42.50p 38.00p 40.50p 11500
29/02/2016 42.50p 42.50p 41.90p 42.50p 3838
26/02/2016 42.50p 42.50p 41.00p 42.50p 17159
25/02/2016 42.50p 42.50p 42.00p 42.50p 5455
24/02/2016 42.50p 42.50p 41.90p 42.50p 23866
23/02/2016 42.50p 42.50p 42.00p 42.50p 5000
22/02/2016 42.50p 42.50p 42.00p 42.50p 200
19/02/2016 42.50p 42.50p 42.50p 42.50p 0
18/02/2016 42.50p 42.50p 40.00p 42.50p 13000
17/02/2016 42.50p 42.50p 40.00p 42.50p 59091
16/02/2016 42.50p 42.50p 42.50p 42.50p 0
15/02/2016 42.50p 42.50p 42.50p 42.50p 0
12/02/2016 42.50p 42.50p 42.00p 42.50p 27618
11/02/2016 43.00p 43.00p 39.00p 42.50p 89700
10/02/2016 43.00p 43.00p 43.00p 43.00p 0
09/02/2016 43.00p 43.00p 43.00p 43.00p 0
08/02/2016 43.00p 43.00p 40.00p 43.00p 41060
05/02/2016 43.00p 43.00p 40.00p 43.00p 9919
04/02/2016 43.00p 43.00p 40.00p 43.00p 45500
03/02/2016 43.00p 43.00p 40.00p 43.00p 8000
02/02/2016 43.00p 43.00p 43.00p 43.00p 0
01/02/2016 43.50p 43.50p 42.00p 43.00p 24000
29/01/2016 43.50p 43.50p 42.00p 43.50p 15540
28/01/2016 43.50p 43.50p 43.50p 43.50p 0
27/01/2016 43.50p 43.50p 42.00p 43.50p 2000
26/01/2016 43.50p 43.50p 43.50p 43.50p 0
25/01/2016 43.50p 43.99p 41.66p 43.50p 63103
22/01/2016 43.00p 43.00p 43.00p 43.00p 0
21/01/2016 43.00p 43.00p 40.00p 43.00p 11315
20/01/2016 43.00p 43.00p 42.00p 43.00p 9273
19/01/2016 43.00p 43.00p 43.00p 43.00p 0
18/01/2016 43.00p 43.00p 42.00p 43.00p 32500
15/01/2016 43.00p 43.00p 43.00p 43.00p 0
14/01/2016 43.00p 43.00p 42.00p 43.00p 4770
13/01/2016 43.00p 43.00p 43.00p 43.00p 0
12/01/2016 43.00p 43.00p 40.00p 43.00p 19480
11/01/2016 43.00p 43.00p 43.00p 43.00p 0
08/01/2016 43.00p 43.00p 42.00p 43.00p 25000
07/01/2016 43.00p 43.00p 43.00p 43.00p 0
06/01/2016 43.00p 43.00p 43.00p 43.00p 0
05/01/2016 43.00p 43.00p 42.00p 43.00p 25850
04/01/2016 43.00p 43.00p 42.00p 43.00p 3830
31/12/2015 43.00p 43.00p 43.00p 43.00p 0
30/12/2015 43.00p 43.00p 43.00p 43.00p 0
29/12/2015 43.00p 43.00p 42.50p 43.00p 1174
24/12/2015 43.00p 43.00p 43.00p 43.00p 0
23/12/2015 43.00p 43.00p 42.00p 43.00p 1000
22/12/2015 43.00p 43.00p 43.00p 43.00p 0
21/12/2015 43.00p 43.00p 42.00p 43.00p 12940
18/12/2015 43.00p 43.00p 42.00p 43.00p 16083
17/12/2015 43.00p 43.00p 42.00p 43.00p 686
16/12/2015 43.00p 43.00p 42.00p 42.00p 4999
15/12/2015 43.00p 43.00p 42.00p 43.00p 1700
14/12/2015 43.00p 43.00p 43.00p 43.00p 0
11/12/2015 43.00p 43.00p 43.00p 43.00p 0
10/12/2015 43.00p 43.00p 42.00p 43.00p 94386
09/12/2015 43.00p 43.00p 42.00p 43.00p 3000
08/12/2015 43.00p 43.00p 42.00p 43.00p 16596
07/12/2015 43.00p 43.00p 42.00p 43.00p 5200
04/12/2015 43.00p 43.00p 42.00p 43.00p 77716
03/12/2015 43.75p 43.75p 42.00p 43.00p 122773
02/12/2015 43.75p 43.75p 43.75p 43.75p 0
01/12/2015 43.75p 43.75p 43.50p 43.75p 6269
30/11/2015 43.75p 43.75p 43.75p 43.75p 0
27/11/2015 42.50p 43.75p 42.50p 43.75p 35547
26/11/2015 43.00p 43.00p 41.00p 42.50p 105746
25/11/2015 44.00p 44.00p 39.00p 43.00p 12900
24/11/2015 44.50p 44.50p 35.00p 44.00p 1873326
23/11/2015 45.75p 45.75p 41.00p 44.50p 137614
20/11/2015 45.75p 45.75p 44.75p 45.75p 141
19/11/2015 46.00p 46.00p 43.00p 45.75p 26400
18/11/2015 44.00p 46.00p 38.50p 46.00p 46200
17/11/2015 46.00p 46.00p 35.00p 43.00p 4185821
16/11/2015 50.50p 50.50p 46.00p 46.00p 16150
13/11/2015 60.50p 60.50p 48.47p 50.50p 71847
12/11/2015 74.00p 83.51p 60.00p 60.50p 121015
11/11/2015 83.00p 83.00p 82.00p 83.00p 645
10/11/2015 86.50p 86.50p 83.00p 83.00p 11571
09/11/2015 87.50p 88.00p 85.30p 86.50p 19851
06/11/2015 91.50p 91.50p 87.50p 87.50p 3000

*Close Price adjusted for both dividends and splits