Ubisense Group (UBI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2015 116.00p 118.40p 116.00p 116.00p 29234
21/01/2015 120.00p 120.00p 115.00p 117.50p 2821
20/01/2015 122.50p 122.50p 120.00p 120.00p 1298
19/01/2015 122.50p 122.50p 118.00p 122.50p 7441
16/01/2015 122.50p 122.50p 121.00p 122.50p 0
15/01/2015 122.50p 122.50p 121.00p 121.00p 1000
14/01/2015 122.50p 124.00p 122.50p 122.50p 5260
13/01/2015 123.50p 124.90p 122.50p 122.50p 15227
12/01/2015 122.50p 123.25p 120.50p 121.50p 2563
09/01/2015 122.50p 124.00p 120.50p 122.50p 6177
08/01/2015 122.50p 123.25p 122.50p 122.50p 1250
07/01/2015 123.50p 123.75p 120.00p 122.50p 3080
06/01/2015 126.00p 126.00p 122.00p 123.50p 500
05/01/2015 126.00p 126.00p 126.00p 126.00p 0
02/01/2015 123.50p 126.00p 122.00p 126.00p 7176
31/12/2014 123.50p 123.50p 120.00p 123.50p 1000
30/12/2014 123.50p 123.50p 123.50p 123.50p 0
29/12/2014 123.50p 124.55p 120.00p 123.50p 1659
24/12/2014 123.50p 123.50p 121.00p 123.50p 2500
23/12/2014 123.50p 124.55p 122.00p 123.50p 1034
22/12/2014 123.50p 126.00p 123.50p 123.50p 9214
19/12/2014 126.50p 126.50p 120.00p 123.50p 7030
18/12/2014 130.00p 130.00p 120.00p 126.50p 9031
17/12/2014 130.00p 130.00p 127.00p 130.00p 2806
16/12/2014 130.00p 131.00p 130.00p 130.00p 1378
15/12/2014 130.00p 130.90p 130.00p 130.00p 1510
12/12/2014 131.50p 132.55p 128.00p 130.00p 4482
11/12/2014 132.00p 132.00p 127.50p 131.50p 40885
10/12/2014 133.00p 133.90p 130.00p 133.00p 944
09/12/2014 134.00p 134.00p 130.00p 133.00p 4187
08/12/2014 135.00p 135.00p 130.00p 134.00p 5996
05/12/2014 137.50p 137.50p 135.00p 137.50p 6839
04/12/2014 137.50p 139.07p 137.50p 138.50p 2196
03/12/2014 138.50p 139.22p 137.00p 138.50p 1750
02/12/2014 140.00p 140.00p 135.23p 138.50p 16995
01/12/2014 140.00p 140.00p 136.00p 140.00p 1210
28/11/2014 140.00p 140.00p 140.00p 140.00p 0
27/11/2014 137.50p 140.00p 135.00p 140.00p 11809
26/11/2014 136.50p 138.75p 136.50p 137.50p 1794
25/11/2014 139.00p 139.00p 130.00p 136.50p 13166
24/11/2014 139.00p 139.00p 139.00p 139.00p 0
21/11/2014 139.00p 140.00p 135.00p 139.00p 4108
20/11/2014 139.00p 139.00p 135.00p 139.00p 4611
19/11/2014 139.00p 139.00p 134.00p 139.00p 5000
18/11/2014 139.00p 139.00p 135.00p 139.00p 12990
17/11/2014 139.00p 139.00p 135.48p 139.00p 3000
14/11/2014 137.98p 139.00p 135.13p 139.00p 3446
13/11/2014 142.50p 142.50p 135.00p 139.00p 7466
12/11/2014 146.50p 146.50p 138.00p 142.50p 14467
11/11/2014 146.50p 146.50p 143.00p 146.50p 5990
10/11/2014 146.50p 146.50p 143.00p 146.50p 2500
07/11/2014 146.50p 147.00p 143.00p 146.50p 11000
06/11/2014 147.50p 147.50p 143.50p 146.50p 13060
05/11/2014 147.50p 147.50p 140.90p 147.50p 4087
04/11/2014 149.50p 149.50p 143.00p 147.50p 196219
03/11/2014 151.50p 151.50p 145.00p 149.50p 4858
31/10/2014 156.00p 156.00p 149.00p 151.50p 72841
30/10/2014 156.00p 156.00p 156.00p 156.00p 1000000
29/10/2014 154.00p 156.00p 154.00p 156.00p 1812
28/10/2014 154.00p 156.00p 150.00p 154.00p 7083
27/10/2014 156.50p 157.70p 150.00p 154.00p 13250
24/10/2014 154.00p 154.00p 154.00p 154.00p 85000
23/10/2014 154.00p 154.80p 150.00p 154.00p 156
22/10/2014 157.50p 157.50p 154.00p 154.00p 24932
21/10/2014 157.50p 158.00p 157.50p 157.50p 5000
20/10/2014 157.50p 159.38p 157.50p 157.50p 8449
17/10/2014 157.50p 158.00p 157.50p 157.50p 1259
16/10/2014 157.50p 158.25p 155.00p 157.50p 4668
15/10/2014 163.00p 163.00p 155.00p 157.50p 6216
14/10/2014 165.50p 165.50p 160.00p 163.00p 3500
13/10/2014 165.50p 165.50p 163.00p 165.50p 1087
10/10/2014 164.00p 165.50p 155.05p 165.50p 15982
09/10/2014 164.00p 164.00p 155.00p 164.00p 10250
08/10/2014 164.00p 164.00p 160.00p 164.00p 1750
07/10/2014 164.00p 165.00p 160.00p 164.00p 3500
06/10/2014 163.50p 164.00p 160.00p 164.00p 2350
03/10/2014 163.50p 163.50p 163.50p 163.50p 0
02/10/2014 163.50p 164.55p 160.00p 163.50p 2490
01/10/2014 158.50p 163.85p 158.50p 163.50p 379734
30/09/2014 164.50p 164.50p 156.03p 158.50p 7203
29/09/2014 166.50p 166.50p 163.00p 164.50p 3336
26/09/2014 166.50p 166.50p 162.00p 166.50p 12800
25/09/2014 167.50p 168.00p 165.00p 166.50p 5550
24/09/2014 167.50p 167.50p 165.00p 167.50p 104900
23/09/2014 167.50p 168.75p 167.50p 167.50p 700
22/09/2014 167.50p 168.00p 165.00p 167.50p 9061
19/09/2014 170.00p 170.00p 165.00p 167.50p 11600
18/09/2014 170.00p 170.00p 170.00p 170.00p 0
17/09/2014 172.00p 172.00p 165.00p 170.00p 6034
16/09/2014 172.00p 172.36p 168.00p 172.00p 8791
15/09/2014 172.00p 172.00p 172.00p 172.00p 0
12/09/2014 173.50p 173.50p 169.00p 172.00p 6516
11/09/2014 173.50p 173.50p 169.23p 173.50p 250
10/09/2014 173.50p 173.50p 173.50p 173.50p 0
09/09/2014 173.50p 173.50p 173.50p 173.50p 0
08/09/2014 173.50p 173.50p 170.00p 173.50p 3000
05/09/2014 173.50p 176.87p 169.54p 173.50p 10797
04/09/2014 173.00p 177.78p 173.00p 173.50p 8358
03/09/2014 173.00p 173.00p 173.00p 173.00p 0
02/09/2014 170.00p 173.00p 168.00p 173.00p 12250
01/09/2014 170.00p 170.00p 166.00p 170.00p 1000
29/08/2014 173.00p 173.00p 168.00p 170.00p 6000
28/08/2014 173.00p 173.00p 168.25p 173.00p 140
27/08/2014 173.00p 173.00p 168.00p 173.00p 8500
26/08/2014 173.00p 173.60p 168.00p 173.00p 8117
22/08/2014 175.00p 175.00p 173.00p 173.00p 1630
21/08/2014 174.00p 175.00p 174.00p 175.00p 1650
20/08/2014 174.00p 174.00p 170.00p 174.00p 1750
19/08/2014 173.00p 175.00p 173.00p 174.00p 3500
18/08/2014 174.00p 174.00p 170.00p 173.00p 842
15/08/2014 179.00p 179.00p 168.00p 173.00p 17100
14/08/2014 179.00p 179.00p 175.00p 179.00p 1085
13/08/2014 179.00p 179.00p 178.60p 179.00p 350
12/08/2014 179.00p 179.00p 175.00p 179.00p 5847
11/08/2014 179.00p 179.00p 171.00p 179.00p 9000
08/08/2014 179.00p 180.60p 179.00p 179.00p 3500
07/08/2014 179.00p 180.60p 179.00p 179.00p 16
06/08/2014 179.00p 180.60p 179.00p 179.00p 280
05/08/2014 179.00p 179.00p 175.16p 179.00p 8365
04/08/2014 179.00p 179.00p 175.00p 179.00p 5367
01/08/2014 180.00p 180.00p 178.84p 179.00p 1111
31/07/2014 179.00p 179.00p 175.00p 179.00p 10375
30/07/2014 178.00p 179.00p 178.00p 179.00p 2300
29/07/2014 178.00p 178.50p 173.10p 178.00p 33179
28/07/2014 179.50p 179.50p 176.00p 178.00p 8372
25/07/2014 179.50p 179.50p 176.00p 179.50p 12186
24/07/2014 179.50p 179.50p 179.15p 179.50p 3105
23/07/2014 180.50p 181.00p 177.00p 179.50p 14624
22/07/2014 175.00p 183.00p 175.00p 180.50p 55891
21/07/2014 177.50p 177.50p 172.00p 175.00p 8039
18/07/2014 172.00p 173.50p 167.00p 172.00p 0
17/07/2014 173.00p 173.50p 167.00p 172.00p 0
16/07/2014 172.00p 173.00p 167.00p 172.00p 5320
15/07/2014 176.50p 176.50p 173.00p 173.50p 2719
14/07/2014 177.50p 180.00p 173.00p 176.50p 8520
11/07/2014 179.00p 179.00p 175.25p 177.50p 1665
10/07/2014 182.00p 182.00p 175.40p 179.00p 2916
09/07/2014 182.00p 182.60p 179.00p 182.00p 4273
08/07/2014 182.00p 183.00p 182.00p 182.00p 21843
07/07/2014 181.00p 183.80p 181.00p 182.00p 13051
04/07/2014 186.00p 186.00p 177.00p 181.00p 23985
03/07/2014 187.50p 187.50p 182.00p 186.00p 2683
02/07/2014 187.50p 188.00p 187.50p 187.50p 2526
01/07/2014 188.50p 189.00p 185.00p 187.50p 22521
30/06/2014 188.50p 188.50p 186.00p 188.50p 15549
27/06/2014 187.50p 189.50p 186.00p 187.50p 3970
26/06/2014 187.50p 188.00p 185.00p 187.50p 4190
25/06/2014 187.50p 188.00p 187.50p 187.50p 2651
24/06/2014 190.00p 190.00p 185.00p 187.50p 2869
23/06/2014 191.00p 193.00p 185.00p 190.00p 10174
20/06/2014 191.00p 193.00p 187.00p 191.00p 9222
19/06/2014 194.50p 194.50p 186.50p 191.00p 14905
18/06/2014 194.50p 194.50p 192.00p 194.50p 2100
17/06/2014 196.50p 196.50p 193.00p 194.50p 2740
16/06/2014 199.00p 199.00p 192.00p 196.50p 9617
13/06/2014 199.00p 199.00p 194.00p 199.00p 3266
12/06/2014 202.50p 202.50p 195.00p 199.00p 10651
11/06/2014 203.50p 203.50p 200.00p 202.50p 2728
10/06/2014 204.00p 204.00p 203.00p 203.50p 7850
09/06/2014 202.50p 205.00p 200.00p 203.00p 24782
06/06/2014 206.00p 206.00p 198.00p 202.50p 28569
05/06/2014 206.00p 208.70p 203.03p 206.00p 0
04/06/2014 206.00p 208.70p 203.03p 206.00p 4300
03/06/2014 204.50p 207.80p 203.00p 206.00p 24748
02/06/2014 215.00p 215.00p 200.00p 206.00p 33210
30/05/2014 215.00p 217.00p 215.00p 215.00p 1510
29/05/2014 219.50p 221.03p 210.00p 215.00p 17607
28/05/2014 220.00p 222.25p 215.00p 219.50p 4010
27/05/2014 222.50p 223.50p 215.00p 220.00p 4494
23/05/2014 225.00p 225.00p 218.00p 222.50p 8567
22/05/2014 227.00p 228.12p 220.00p 225.00p 7542
21/05/2014 227.00p 228.54p 225.00p 227.00p 8644
20/05/2014 228.00p 228.00p 224.03p 227.00p 4128
19/05/2014 228.00p 228.00p 225.00p 228.00p 7455
16/05/2014 235.00p 235.00p 225.00p 228.00p 24835
15/05/2014 233.50p 236.00p 230.00p 235.00p 7090
14/05/2014 237.00p 237.00p 230.00p 233.00p 5785
13/05/2014 237.50p 240.20p 233.09p 237.00p 2803
12/05/2014 237.50p 240.20p 233.00p 237.50p 6490
09/05/2014 237.50p 237.50p 233.05p 237.50p 80728
08/05/2014 238.00p 240.20p 233.00p 237.50p 4770
07/05/2014 239.00p 246.25p 234.00p 238.00p 9087
06/05/2014 239.00p 239.00p 234.10p 239.00p 1698
02/05/2014 239.00p 242.00p 239.00p 239.00p 2061
01/05/2014 239.50p 242.20p 234.00p 239.00p 270443
30/04/2014 239.50p 241.66p 239.50p 239.50p 492
29/04/2014 240.00p 240.00p 235.00p 239.50p 1500
28/04/2014 240.00p 240.00p 237.00p 240.00p 3936
25/04/2014 240.00p 240.00p 237.00p 240.00p 0
24/04/2014 240.00p 240.00p 237.00p 240.00p 2000
23/04/2014 240.00p 243.00p 235.00p 240.00p 0
22/04/2014 243.00p 243.00p 235.00p 240.00p 8430
17/04/2014 243.00p 247.00p 241.00p 243.00p 0
16/04/2014 247.00p 247.00p 241.00p 243.00p 15737
15/04/2014 248.50p 249.83p 242.00p 247.00p 12370
14/04/2014 251.00p 251.00p 247.00p 248.50p 5700
11/04/2014 252.00p 252.00p 247.28p 251.00p 8382
10/04/2014 251.00p 255.00p 250.00p 252.00p 5631
09/04/2014 246.50p 255.00p 246.50p 251.00p 17132
08/04/2014 240.00p 250.00p 240.00p 246.50p 9677

*Close Price adjusted for both dividends and splits