Ubisense Group (UBI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/11/2015 91.50p 91.50p 91.50p 91.50p 0
04/11/2015 91.50p 91.50p 90.00p 91.50p 15500
03/11/2015 91.50p 91.50p 88.00p 91.50p 16400
02/11/2015 91.50p 91.50p 90.00p 91.50p 2500
30/10/2015 91.50p 91.50p 90.00p 91.50p 1400
29/10/2015 92.00p 92.00p 90.00p 91.50p 791
28/10/2015 92.00p 92.00p 87.00p 92.00p 17011
27/10/2015 92.00p 92.00p 92.00p 92.00p 0
26/10/2015 92.00p 92.00p 90.00p 92.00p 400
23/10/2015 92.00p 92.00p 90.00p 92.00p 16000
22/10/2015 92.00p 92.00p 90.00p 92.00p 2230
21/10/2015 92.00p 92.00p 90.00p 92.00p 13115
20/10/2015 92.50p 92.50p 90.00p 92.00p 3054
19/10/2015 93.50p 96.00p 91.00p 92.50p 14273
16/10/2015 94.00p 94.00p 93.00p 93.50p 750
15/10/2015 94.00p 94.20p 94.00p 94.00p 5000
14/10/2015 97.00p 97.00p 93.00p 94.00p 20210
13/10/2015 97.00p 97.00p 96.00p 97.00p 19750
12/10/2015 97.00p 97.00p 96.00p 97.00p 20007
09/10/2015 97.00p 97.00p 94.66p 97.00p 59309
08/10/2015 97.00p 97.00p 96.00p 97.00p 10839
07/10/2015 97.00p 97.00p 97.00p 97.00p 0
06/10/2015 97.00p 97.00p 93.00p 97.00p 14000
05/10/2015 97.00p 97.00p 95.00p 97.00p 14500
02/10/2015 97.00p 97.00p 97.00p 97.00p 0
01/10/2015 97.00p 97.00p 96.00p 97.00p 400
30/09/2015 97.00p 97.00p 96.00p 97.00p 13000
29/09/2015 97.00p 97.00p 97.00p 97.00p 38047
28/09/2015 97.00p 97.00p 94.00p 97.00p 7614
25/09/2015 97.00p 97.00p 95.20p 97.00p 31200
24/09/2015 97.00p 97.00p 96.00p 97.00p 4000
23/09/2015 98.00p 98.00p 93.50p 97.00p 33550
22/09/2015 98.00p 98.00p 98.00p 98.00p 0
21/09/2015 98.00p 98.00p 94.00p 98.00p 36243
18/09/2015 98.00p 98.00p 96.00p 98.00p 4830
17/09/2015 98.00p 98.00p 98.00p 98.00p 0
16/09/2015 98.00p 98.00p 96.00p 98.00p 428
15/09/2015 98.00p 98.00p 96.00p 98.00p 2514
14/09/2015 98.00p 98.00p 96.00p 98.00p 10100
11/09/2015 98.00p 98.00p 96.00p 98.00p 6830
10/09/2015 101.50p 101.50p 96.00p 98.00p 29700
09/09/2015 101.50p 101.50p 101.50p 101.50p 0
08/09/2015 101.50p 101.50p 98.00p 101.50p 60000
07/09/2015 101.50p 101.50p 101.50p 101.50p 0
04/09/2015 101.50p 101.50p 101.50p 101.50p 0
03/09/2015 101.50p 101.50p 101.50p 101.50p 0
02/09/2015 101.50p 101.50p 101.50p 101.50p 0
01/09/2015 101.50p 101.50p 96.00p 101.50p 22472
28/08/2015 101.50p 101.50p 98.00p 101.50p 61000
27/08/2015 101.50p 101.50p 98.00p 101.50p 4000
26/08/2015 102.50p 102.50p 98.00p 101.50p 12000
25/08/2015 102.50p 102.50p 99.00p 102.50p 15000
24/08/2015 103.50p 103.50p 100.00p 102.50p 5000
21/08/2015 103.50p 103.50p 103.50p 103.50p 0
20/08/2015 103.50p 103.50p 103.50p 103.50p 0
19/08/2015 103.50p 103.50p 98.00p 103.50p 10153
18/08/2015 103.50p 103.50p 100.00p 103.50p 30550
17/08/2015 106.50p 110.00p 100.00p 103.50p 114119
14/08/2015 111.00p 111.00p 111.00p 111.00p 0
13/08/2015 111.00p 111.00p 111.00p 111.00p 0
12/08/2015 113.00p 113.00p 106.00p 111.00p 8750
11/08/2015 114.00p 114.00p 113.00p 113.00p 0
10/08/2015 114.00p 114.00p 114.00p 114.00p 0
07/08/2015 114.00p 114.00p 104.36p 114.00p 28606
06/08/2015 112.50p 114.00p 112.50p 114.00p 5390
05/08/2015 112.50p 113.00p 112.50p 112.50p 22000
04/08/2015 112.50p 113.95p 110.00p 112.50p 13623
03/08/2015 111.50p 112.50p 109.47p 112.50p 2105
31/07/2015 111.50p 113.95p 109.25p 111.50p 5967
30/07/2015 107.50p 111.50p 107.50p 111.50p 9000
29/07/2015 107.50p 107.50p 105.00p 107.50p 6000
28/07/2015 106.50p 106.50p 103.00p 106.50p 13000
27/07/2015 106.50p 107.20p 103.00p 106.50p 18181
24/07/2015 106.50p 107.20p 106.50p 106.50p 922
23/07/2015 106.50p 107.20p 106.50p 106.50p 4653
22/07/2015 106.50p 106.50p 106.50p 106.50p 0
21/07/2015 104.00p 108.00p 103.00p 106.50p 26366
20/07/2015 102.50p 105.00p 102.00p 104.00p 13177
17/07/2015 103.00p 103.50p 102.00p 103.50p 6341
16/07/2015 103.00p 103.00p 103.00p 103.00p 0
15/07/2015 102.50p 105.00p 101.22p 103.00p 3503
14/07/2015 102.50p 105.00p 100.25p 102.50p 11500
13/07/2015 102.50p 104.50p 102.50p 102.50p 2622
10/07/2015 101.00p 102.50p 99.00p 102.50p 10437
09/07/2015 101.00p 101.72p 101.00p 101.00p 10000
08/07/2015 100.00p 101.72p 98.00p 101.00p 3820
07/07/2015 98.50p 100.00p 98.00p 100.00p 23192
06/07/2015 98.50p 99.97p 92.74p 98.50p 12535
03/07/2015 100.00p 108.00p 91.00p 98.50p 86605
02/07/2015 110.50p 112.00p 110.50p 110.50p 1500
01/07/2015 110.50p 110.50p 110.00p 110.50p 2000
30/06/2015 110.50p 110.50p 108.00p 110.50p 12118
29/06/2015 110.50p 110.50p 107.00p 110.50p 12974
26/06/2015 110.50p 110.50p 107.00p 110.50p 30
25/06/2015 110.50p 112.00p 107.00p 110.50p 435668
24/06/2015 110.50p 110.75p 107.00p 110.00p 38409
23/06/2015 110.50p 110.50p 107.00p 110.50p 10000
22/06/2015 110.50p 111.00p 110.50p 110.50p 360
19/06/2015 110.50p 110.50p 108.00p 110.50p 27836
18/06/2015 110.50p 110.50p 108.00p 110.50p 7089
17/06/2015 110.50p 110.50p 108.00p 110.50p 16196
16/06/2015 110.50p 110.50p 108.00p 110.50p 4623
15/06/2015 112.50p 112.50p 110.50p 110.50p 3992
12/06/2015 112.50p 113.50p 112.25p 112.50p 13130
11/06/2015 112.50p 112.50p 112.25p 112.50p 1500
10/06/2015 112.50p 114.00p 112.00p 112.50p 37839
09/06/2015 112.50p 114.48p 112.50p 112.50p 305
08/06/2015 113.50p 116.00p 112.50p 112.50p 25921
05/06/2015 106.50p 120.00p 106.50p 113.50p 14959
04/06/2015 101.50p 107.50p 101.50p 106.50p 15789
03/06/2015 98.00p 100.47p 98.00p 98.50p 6512
02/06/2015 98.50p 101.95p 97.00p 98.00p 21708
01/06/2015 96.50p 101.35p 95.00p 98.50p 17177
29/05/2015 94.50p 97.00p 92.10p 96.50p 1131665
28/05/2015 94.50p 94.50p 92.00p 94.50p 250
27/05/2015 94.50p 94.50p 94.00p 94.50p 3000
26/05/2015 94.50p 94.50p 94.50p 94.50p 0
22/05/2015 94.50p 96.00p 93.00p 94.50p 1148
21/05/2015 92.50p 96.00p 92.00p 94.50p 20675
20/05/2015 92.50p 97.00p 90.77p 92.50p 86920
19/05/2015 92.50p 92.50p 92.50p 92.50p 0
18/05/2015 92.50p 93.00p 90.00p 92.50p 8574
15/05/2015 92.50p 93.75p 90.00p 92.50p 7406
14/05/2015 95.00p 95.00p 90.00p 91.00p 26432
13/05/2015 95.00p 95.00p 91.10p 95.00p 1797
12/05/2015 95.00p 95.00p 95.00p 95.00p 2626
11/05/2015 95.00p 95.00p 95.00p 95.00p 8118
08/05/2015 92.50p 96.00p 92.50p 96.00p 25592
07/05/2015 96.00p 96.00p 90.00p 92.50p 55300
06/05/2015 97.50p 97.50p 92.00p 96.00p 5531
05/05/2015 105.00p 107.00p 95.00p 97.50p 22210
01/05/2015 105.00p 107.00p 105.00p 105.00p 20948
30/04/2015 140.00p 140.00p 101.00p 106.00p 111604
29/04/2015 139.00p 147.00p 138.00p 143.00p 9593
28/04/2015 128.50p 145.00p 128.50p 139.00p 230972
27/04/2015 123.50p 131.36p 123.50p 128.50p 5344
24/04/2015 115.00p 128.00p 115.00p 123.50p 14400
23/04/2015 113.50p 120.00p 110.90p 115.00p 12898
22/04/2015 110.50p 120.00p 110.50p 113.50p 9831
21/04/2015 110.00p 115.00p 108.00p 110.50p 6445
20/04/2015 106.50p 112.00p 105.00p 110.00p 38579
17/04/2015 108.50p 108.50p 105.00p 106.50p 18335
16/04/2015 107.50p 111.50p 107.50p 108.50p 6350
15/04/2015 107.00p 111.50p 106.00p 107.50p 59366
14/04/2015 104.00p 113.00p 104.00p 107.00p 19032
13/04/2015 104.00p 108.00p 104.00p 104.00p 6400
10/04/2015 96.50p 105.91p 95.00p 103.00p 375173
09/04/2015 96.50p 96.50p 95.00p 96.50p 7235
08/04/2015 96.50p 96.92p 96.50p 96.50p 10000
07/04/2015 96.50p 96.50p 96.50p 96.50p 0
02/04/2015 96.50p 97.00p 93.00p 96.50p 11637
01/04/2015 96.50p 96.50p 93.00p 96.50p 20700
31/03/2015 97.50p 100.00p 93.00p 96.50p 32492
30/03/2015 104.00p 107.00p 95.00p 97.50p 78305
27/03/2015 104.00p 107.00p 101.30p 104.00p 22815
26/03/2015 104.00p 107.00p 102.00p 104.00p 45746
25/03/2015 104.00p 107.00p 102.00p 104.00p 30871
24/03/2015 100.50p 107.00p 100.00p 104.00p 255874
23/03/2015 98.50p 102.00p 96.30p 99.00p 475234
20/03/2015 95.00p 102.60p 94.89p 99.00p 123377
19/03/2015 93.50p 96.62p 93.50p 95.00p 35044
18/03/2015 91.50p 97.00p 90.75p 93.50p 137451
17/03/2015 93.50p 96.50p 91.23p 91.50p 744991
16/03/2015 93.50p 93.50p 93.50p 93.50p 0
13/03/2015 93.50p 97.00p 93.00p 93.50p 55000
12/03/2015 95.00p 95.00p 90.00p 93.50p 4298
11/03/2015 95.00p 97.60p 91.75p 95.00p 12870
10/03/2015 95.00p 97.70p 95.00p 95.00p 3070
09/03/2015 95.00p 97.80p 90.60p 95.00p 66386
06/03/2015 95.00p 97.40p 95.00p 95.00p 4900
05/03/2015 95.00p 95.00p 95.00p 95.00p 0
04/03/2015 96.50p 96.50p 90.00p 95.00p 1695
03/03/2015 96.50p 97.83p 93.00p 96.50p 15733
02/03/2015 96.50p 97.93p 96.50p 96.50p 6857
27/02/2015 96.50p 98.00p 96.50p 96.50p 5525
26/02/2015 96.50p 97.48p 96.50p 96.50p 9000
25/02/2015 96.50p 100.00p 96.50p 96.50p 16615
24/02/2015 96.50p 96.50p 93.00p 96.50p 3222
23/02/2015 96.50p 99.65p 96.50p 96.50p 10500
20/02/2015 96.50p 98.00p 96.50p 96.50p 4703
19/02/2015 96.50p 96.50p 93.00p 96.50p 10661
18/02/2015 100.00p 100.00p 95.00p 96.50p 3970
17/02/2015 97.50p 97.50p 97.50p 97.50p 0
16/02/2015 100.00p 100.00p 95.55p 97.50p 87370
13/02/2015 97.50p 99.00p 95.30p 97.50p 197472
12/02/2015 95.00p 99.75p 93.15p 97.50p 80686
11/02/2015 103.50p 103.50p 93.00p 95.00p 15834
10/02/2015 104.50p 104.50p 102.00p 103.50p 2000
09/02/2015 104.50p 104.50p 102.00p 104.50p 658
06/02/2015 104.50p 105.25p 104.50p 104.50p 821
05/02/2015 104.50p 104.50p 104.50p 104.50p 0
04/02/2015 104.50p 105.25p 104.50p 104.50p 1000
03/02/2015 106.50p 106.50p 102.00p 104.50p 3860
02/02/2015 109.00p 109.00p 103.00p 106.50p 4023
30/01/2015 109.00p 109.00p 105.00p 109.00p 25
29/01/2015 111.50p 111.50p 105.00p 109.00p 2902
28/01/2015 115.00p 115.00p 110.00p 111.50p 5000
27/01/2015 115.00p 115.00p 115.00p 115.00p 0
26/01/2015 115.00p 115.00p 115.00p 115.00p 0
23/01/2015 116.00p 117.50p 112.00p 115.00p 2330

*Close Price adjusted for both dividends and splits