Ubisense Group (UBI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/04/2014 235.00p 245.00p 235.00p 240.00p 27583
04/04/2014 235.00p 238.00p 235.00p 235.00p 202
03/04/2014 231.00p 240.00p 230.00p 235.00p 12597
02/04/2014 230.00p 235.00p 227.00p 231.00p 12018
01/04/2014 226.00p 235.00p 226.00p 230.00p 18393
31/03/2014 225.00p 230.70p 220.50p 226.00p 11232
28/03/2014 226.50p 230.00p 220.00p 225.00p 23420
27/03/2014 233.00p 233.00p 220.00p 225.00p 40179
26/03/2014 245.00p 245.00p 230.00p 233.00p 18799
25/03/2014 245.00p 247.50p 240.00p 245.00p 13298
24/03/2014 244.00p 247.00p 241.00p 243.75p 2029
21/03/2014 247.50p 247.50p 244.00p 244.00p 11267
20/03/2014 249.50p 249.50p 245.25p 247.50p 3603
19/03/2014 249.50p 252.00p 249.50p 249.50p 4731
18/03/2014 251.00p 251.00p 245.00p 249.50p 3226
17/03/2014 252.50p 254.00p 251.50p 251.50p 0
14/03/2014 254.00p 254.00p 252.00p 252.50p 5000
13/03/2014 254.00p 254.00p 253.50p 254.00p 332
12/03/2014 254.00p 254.00p 252.00p 254.00p 0
11/03/2014 254.00p 254.00p 252.00p 254.00p 2000
10/03/2014 256.00p 258.00p 252.00p 254.00p 16630
07/03/2014 257.00p 258.00p 252.00p 257.00p 5411
06/03/2014 257.00p 259.00p 252.00p 257.00p 844
05/03/2014 259.00p 259.00p 252.00p 257.00p 4637
04/03/2014 259.00p 259.00p 254.50p 259.00p 2500
03/03/2014 262.00p 266.70p 254.00p 259.00p 17704
28/02/2014 262.00p 264.30p 257.14p 262.00p 10613
27/02/2014 262.00p 262.00p 259.00p 262.00p 1000
26/02/2014 262.00p 267.00p 260.00p 262.00p 8620
25/02/2014 260.00p 260.00p 255.70p 260.00p 237
24/02/2014 260.00p 264.30p 255.70p 260.00p 3002
21/02/2014 258.50p 260.90p 255.00p 260.00p 1072
20/02/2014 261.00p 261.00p 255.00p 260.00p 3988
19/02/2014 267.00p 267.00p 258.00p 261.00p 4603
18/02/2014 268.00p 270.50p 263.00p 267.00p 6167
17/02/2014 275.00p 278.90p 264.00p 268.00p 19022
14/02/2014 275.00p 280.00p 270.00p 275.00p 10482
13/02/2014 268.00p 275.17p 265.00p 271.00p 14330
12/02/2014 257.50p 271.16p 254.00p 266.50p 27150
11/02/2014 249.00p 259.00p 249.00p 254.00p 9214
10/02/2014 249.00p 252.00p 249.00p 249.00p 2389
07/02/2014 243.50p 251.90p 243.50p 249.00p 9050
06/02/2014 244.50p 244.50p 244.00p 244.00p 1019
05/02/2014 243.50p 245.60p 240.00p 243.50p 3079
04/02/2014 247.00p 247.00p 240.25p 243.50p 22424
03/02/2014 247.00p 248.00p 242.00p 247.00p 5023
31/01/2014 247.00p 247.00p 242.00p 247.00p 4875
30/01/2014 247.00p 247.00p 245.00p 247.00p 71
29/01/2014 246.00p 247.00p 242.00p 247.00p 6957
28/01/2014 246.00p 246.00p 242.60p 246.00p 300
27/01/2014 250.50p 253.11p 241.00p 246.00p 21143
24/01/2014 249.00p 253.11p 244.00p 250.50p 8750
23/01/2014 245.00p 254.00p 245.00p 249.00p 111465
22/01/2014 245.00p 249.20p 244.00p 245.00p 2553
21/01/2014 245.00p 249.50p 244.00p 245.00p 39208
20/01/2014 245.00p 247.30p 242.00p 245.00p 6745
17/01/2014 245.00p 247.30p 240.00p 245.00p 7930
16/01/2014 245.00p 245.00p 244.00p 245.00p 1288
15/01/2014 242.50p 250.00p 242.50p 245.00p 6742
14/01/2014 240.00p 245.00p 239.00p 242.50p 6624
13/01/2014 239.00p 240.60p 235.00p 240.00p 5786
10/01/2014 241.00p 241.00p 235.00p 239.00p 7069
09/01/2014 245.00p 252.00p 237.18p 241.00p 16198
08/01/2014 245.00p 253.00p 243.50p 245.00p 6853
07/01/2014 256.00p 262.00p 242.00p 245.00p 45618
06/01/2014 246.00p 260.56p 242.00p 256.00p 42810
03/01/2014 246.00p 246.00p 243.00p 246.00p 0
02/01/2014 246.00p 246.00p 243.00p 246.00p 3793
31/12/2013 245.00p 250.00p 245.00p 246.00p 4627
30/12/2013 245.00p 250.00p 243.00p 250.00p 15858
27/12/2013 245.50p 250.00p 241.50p 245.00p 9989
24/12/2013 243.00p 248.00p 240.88p 245.50p 6486
23/12/2013 239.00p 248.00p 239.00p 243.00p 19274
20/12/2013 231.00p 243.00p 231.00p 239.00p 89006
19/12/2013 231.00p 231.00p 230.00p 231.00p 1096
18/12/2013 231.00p 234.00p 230.00p 231.00p 9399
17/12/2013 231.00p 233.64p 228.36p 231.00p 56421
16/12/2013 231.00p 235.00p 228.00p 231.00p 134052
13/12/2013 230.50p 232.76p 228.75p 230.50p 8080
12/12/2013 230.50p 232.00p 226.72p 230.50p 14500
11/12/2013 230.50p 232.00p 228.75p 230.50p 5739
10/12/2013 230.50p 233.45p 229.00p 230.50p 7165
09/12/2013 230.50p 230.50p 227.55p 230.50p 50000
06/12/2013 230.50p 233.00p 229.00p 230.50p 49048
05/12/2013 230.50p 233.00p 228.00p 230.50p 29023
04/12/2013 230.50p 232.00p 227.50p 230.50p 65191
03/12/2013 229.00p 233.00p 227.00p 230.50p 30575
02/12/2013 225.00p 233.00p 225.00p 229.00p 26793
29/11/2013 225.00p 230.00p 223.00p 225.00p 108051
28/11/2013 225.00p 229.00p 223.00p 225.00p 31249
27/11/2013 226.00p 229.20p 222.00p 225.00p 6989
26/11/2013 219.50p 230.00p 219.50p 222.00p 46144
25/11/2013 217.00p 222.00p 217.00p 218.50p 25946
22/11/2013 218.50p 222.00p 217.00p 218.50p 8540
21/11/2013 197.50p 222.00p 196.50p 218.50p 66247
20/11/2013 190.00p 200.00p 190.00p 196.50p 20900
19/11/2013 190.00p 193.38p 188.50p 190.00p 14876
18/11/2013 190.00p 191.02p 186.79p 190.00p 36174
15/11/2013 189.00p 192.70p 188.50p 190.00p 11599
14/11/2013 187.00p 191.52p 183.00p 189.00p 126362
13/11/2013 197.50p 199.50p 185.00p 187.00p 54720
12/11/2013 199.00p 200.50p 196.60p 199.50p 26253
11/11/2013 198.50p 203.00p 196.00p 199.00p 21271
08/11/2013 198.50p 202.00p 195.00p 198.50p 14739
07/11/2013 198.50p 201.48p 198.50p 198.50p 3280
06/11/2013 200.50p 203.75p 190.00p 198.50p 183119
05/11/2013 201.00p 201.00p 198.60p 200.50p 40816
04/11/2013 201.00p 202.00p 200.00p 201.00p 67163
01/11/2013 203.00p 205.10p 200.00p 201.00p 19557
31/10/2013 206.50p 208.00p 202.70p 203.00p 22447
30/10/2013 204.00p 206.00p 201.00p 204.00p 2503
29/10/2013 206.50p 206.50p 201.00p 204.00p 4737
28/10/2013 210.00p 210.00p 205.00p 206.50p 8208
25/10/2013 211.00p 211.00p 209.00p 210.00p 11243
24/10/2013 212.00p 212.00p 210.00p 211.00p 23261
23/10/2013 212.00p 212.00p 210.00p 212.00p 9961
22/10/2013 212.00p 212.00p 210.00p 212.00p 2246
21/10/2013 212.00p 212.00p 210.40p 212.00p 2726
18/10/2013 212.00p 212.00p 210.40p 212.00p 2369
17/10/2013 212.00p 212.00p 210.40p 212.00p 7643
16/10/2013 212.00p 212.00p 210.40p 212.00p 14942
15/10/2013 212.00p 212.00p 210.00p 212.00p 241575
14/10/2013 210.50p 211.50p 208.00p 210.00p 14341
11/10/2013 210.50p 211.50p 208.00p 210.50p 5354
10/10/2013 210.50p 211.50p 208.00p 210.50p 1696
09/10/2013 210.50p 211.50p 208.00p 210.50p 1702
08/10/2013 210.50p 211.50p 208.00p 210.50p 1419
07/10/2013 210.50p 212.75p 208.17p 210.50p 2921
04/10/2013 210.50p 211.50p 210.50p 210.50p 466
03/10/2013 210.50p 210.50p 210.00p 210.50p 2250
02/10/2013 210.50p 211.50p 210.00p 210.50p 6294
01/10/2013 211.50p 211.50p 210.00p 210.50p 9401
30/09/2013 212.50p 212.50p 208.00p 210.00p 17397
27/09/2013 212.50p 212.50p 210.00p 212.50p 11603
26/09/2013 212.50p 213.00p 210.00p 212.50p 11352
25/09/2013 212.50p 213.50p 210.00p 212.50p 177794
24/09/2013 216.00p 216.00p 210.00p 212.50p 17626
23/09/2013 217.50p 217.90p 210.00p 216.00p 15286
20/09/2013 217.50p 218.00p 217.25p 217.50p 2845
19/09/2013 217.50p 218.00p 215.00p 217.50p 213868
18/09/2013 217.50p 217.50p 216.25p 217.50p 1363
17/09/2013 222.50p 222.50p 210.00p 217.50p 8313
16/09/2013 222.50p 222.50p 220.00p 222.50p 10327
13/09/2013 222.50p 222.50p 220.00p 222.50p 6144
12/09/2013 222.50p 222.50p 215.00p 222.50p 10250
11/09/2013 226.50p 227.00p 220.00p 222.50p 69162
10/09/2013 226.00p 226.80p 225.00p 226.00p 4500
09/09/2013 228.50p 229.75p 224.00p 226.00p 8842
06/09/2013 229.50p 231.25p 220.00p 228.50p 22053
05/09/2013 231.00p 232.20p 225.50p 229.50p 46156
04/09/2013 231.00p 233.40p 231.00p 231.00p 11966
03/09/2013 229.50p 237.00p 227.50p 231.00p 12464
02/09/2013 229.50p 237.00p 227.29p 229.50p 93629
30/08/2013 229.50p 231.30p 229.00p 229.50p 7747
29/08/2013 229.50p 231.30p 228.00p 229.50p 8800
28/08/2013 232.00p 233.80p 225.50p 229.50p 36314
27/08/2013 230.50p 234.00p 230.50p 232.00p 79193
23/08/2013 229.00p 235.00p 225.00p 230.00p 16833
22/08/2013 232.50p 233.00p 229.00p 229.00p 7471
21/08/2013 233.00p 233.00p 230.00p 233.00p 6646
20/08/2013 234.50p 235.65p 230.30p 233.00p 24795
19/08/2013 233.50p 237.95p 233.00p 234.50p 9679
16/08/2013 227.00p 234.00p 225.00p 233.00p 50051
15/08/2013 224.00p 230.00p 223.00p 227.00p 36376
14/08/2013 223.00p 228.00p 220.00p 224.00p 28283
13/08/2013 220.00p 222.00p 220.00p 220.00p 17902
12/08/2013 219.00p 223.85p 218.50p 220.00p 19329
09/08/2013 220.00p 222.00p 218.00p 219.00p 41477
08/08/2013 220.00p 220.00p 218.40p 220.00p 5952
07/08/2013 219.00p 222.00p 216.30p 220.00p 57944
06/08/2013 216.00p 221.45p 215.00p 219.00p 18008
05/08/2013 213.00p 218.00p 210.00p 216.00p 22661
02/08/2013 212.00p 216.00p 209.00p 213.00p 2579
01/08/2013 210.00p 212.00p 209.50p 212.00p 98976
31/07/2013 209.00p 211.50p 207.50p 209.50p 7159
30/07/2013 208.00p 212.00p 205.00p 209.00p 32480
29/07/2013 204.50p 208.80p 204.50p 207.00p 32383
26/07/2013 204.50p 205.75p 204.00p 204.50p 3868
25/07/2013 204.50p 205.75p 204.50p 204.50p 612
24/07/2013 203.50p 207.00p 200.00p 204.50p 1062998
23/07/2013 202.50p 205.00p 202.50p 203.50p 6770
22/07/2013 202.50p 205.00p 200.00p 202.50p 22000
19/07/2013 202.50p 205.00p 202.50p 202.50p 9908
18/07/2013 192.50p 205.00p 192.50p 202.50p 205008
17/07/2013 187.00p 195.00p 187.00p 192.50p 108222
16/07/2013 185.50p 185.50p 183.00p 185.00p 4784
15/07/2013 185.50p 185.50p 183.00p 185.50p 4743
12/07/2013 185.00p 185.50p 182.03p 185.50p 155572
11/07/2013 185.00p 185.90p 183.20p 185.00p 26206
10/07/2013 185.00p 185.00p 184.00p 185.00p 6350
09/07/2013 185.00p 185.40p 185.00p 185.00p 10000
08/07/2013 185.00p 185.40p 184.95p 185.00p 23103
05/07/2013 185.00p 185.60p 185.00p 185.00p 633
04/07/2013 184.00p 188.00p 184.00p 185.00p 5848
03/07/2013 184.00p 184.80p 184.00p 184.00p 6500
02/07/2013 184.00p 184.80p 182.00p 184.00p 3250
01/07/2013 184.00p 187.00p 184.00p 184.00p 5000
28/06/2013 183.50p 185.50p 181.20p 184.00p 1774
27/06/2013 183.50p 186.22p 183.50p 183.50p 10000
26/06/2013 182.50p 184.25p 180.00p 183.50p 6206

*Close Price adjusted for both dividends and splits