Ubisense Group (UBI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/09/2012 215.00p 217.07p 215.00p 215.00p 699
06/09/2012 214.00p 215.00p 210.80p 215.00p 4737
05/09/2012 214.00p 216.00p 210.00p 214.00p 68800
04/09/2012 212.50p 214.63p 212.50p 214.00p 319
03/09/2012 211.50p 211.50p 208.40p 211.50p 0
31/08/2012 211.50p 211.50p 208.40p 211.50p 3000
30/08/2012 208.50p 210.00p 207.00p 210.00p 48500
29/08/2012 208.50p 208.50p 207.00p 208.50p 353976
28/08/2012 208.50p 208.50p 207.30p 208.50p 2500
24/08/2012 208.50p 209.70p 208.35p 208.50p 2507
23/08/2012 208.50p 209.70p 208.50p 208.50p 1916
22/08/2012 211.00p 211.00p 208.50p 208.50p 7000
21/08/2012 209.50p 209.50p 207.00p 209.50p 575
20/08/2012 209.50p 210.75p 207.50p 209.50p 1739
17/08/2012 211.00p 211.00p 209.25p 209.50p 3000
16/08/2012 209.50p 210.00p 209.00p 209.50p 0
15/08/2012 209.50p 210.00p 209.00p 209.50p 0
14/08/2012 209.50p 210.00p 209.00p 209.50p 6700
13/08/2012 209.50p 212.00p 207.50p 209.50p 9679
10/08/2012 209.50p 210.57p 209.50p 209.50p 1500
09/08/2012 211.00p 211.00p 209.50p 209.50p 14538
08/08/2012 209.50p 210.57p 209.50p 209.50p 500
07/08/2012 206.50p 210.57p 206.50p 209.50p 43907
06/08/2012 206.50p 208.00p 203.00p 206.50p 1687
03/08/2012 206.50p 206.50p 203.70p 206.50p 496
02/08/2012 206.50p 206.50p 205.00p 206.50p 0
01/08/2012 206.50p 206.50p 205.00p 206.50p 0
31/07/2012 206.50p 206.50p 206.00p 206.50p 104000
30/07/2012 205.00p 208.00p 205.00p 206.50p 263373
27/07/2012 204.00p 206.76p 201.00p 205.00p 2049
26/07/2012 203.50p 207.20p 200.00p 204.00p 2731
25/07/2012 203.50p 206.30p 200.00p 203.50p 8859
24/07/2012 211.00p 211.00p 200.00p 203.50p 256156
23/07/2012 221.00p 221.22p 219.50p 219.50p 23
20/07/2012 218.50p 221.50p 218.50p 219.50p 4112
19/07/2012 218.50p 221.30p 218.50p 218.50p 691
18/07/2012 218.50p 230.00p 218.50p 218.50p 7550
17/07/2012 218.50p 220.00p 213.50p 218.50p 0
16/07/2012 213.50p 220.00p 213.50p 218.50p 19214
13/07/2012 212.50p 216.76p 212.50p 213.50p 2252
12/07/2012 212.50p 214.83p 211.75p 212.50p 22953
11/07/2012 212.50p 214.83p 212.50p 212.50p 1057
10/07/2012 212.50p 215.00p 211.00p 212.50p 6100
09/07/2012 212.50p 215.00p 211.00p 212.50p 3540
06/07/2012 210.00p 211.50p 206.25p 210.00p 0
05/07/2012 210.00p 211.50p 206.25p 210.00p 101000
04/07/2012 210.00p 210.00p 206.50p 210.00p 0
03/07/2012 210.00p 210.00p 206.50p 210.00p 5000
02/07/2012 212.50p 212.50p 210.00p 210.00p 3990
29/06/2012 212.50p 215.00p 212.50p 212.50p 1215
28/06/2012 210.00p 215.00p 210.00p 212.50p 37000
27/06/2012 213.00p 213.00p 209.00p 210.00p 14500
26/06/2012 213.00p 213.00p 205.00p 213.00p 0
25/06/2012 213.00p 213.00p 205.00p 213.00p 0
22/06/2012 211.00p 213.00p 205.00p 213.00p 0
21/06/2012 210.00p 212.00p 205.00p 211.00p 8500
20/06/2012 210.00p 210.00p 205.00p 210.00p 2717
19/06/2012 210.00p 211.00p 205.00p 210.00p 10000
18/06/2012 210.00p 210.00p 205.00p 210.00p 5000
15/06/2012 210.00p 210.00p 205.00p 210.00p 312204
14/06/2012 210.00p 212.00p 200.00p 210.00p 0
13/06/2012 210.00p 212.00p 200.00p 210.00p 105400
12/06/2012 212.50p 212.50p 200.00p 210.00p 15489
11/06/2012 212.50p 212.50p 210.00p 212.50p 2000
08/06/2012 212.50p 212.50p 210.00p 212.50p 1477
07/06/2012 212.50p 212.50p 210.00p 212.50p 6720
06/06/2012 212.50p 214.00p 212.50p 212.50p 3072
01/06/2012 212.50p 212.75p 212.50p 212.50p 5000
31/05/2012 214.00p 214.00p 212.50p 212.50p 10150
30/05/2012 214.00p 214.00p 200.00p 214.00p 4000
29/05/2012 214.00p 214.80p 214.00p 214.00p 1252
28/05/2012 214.00p 214.00p 213.00p 214.00p 21000
25/05/2012 214.00p 214.00p 214.00p 214.00p 6000
24/05/2012 214.00p 214.00p 213.00p 214.00p 38833
23/05/2012 214.00p 214.69p 214.00p 214.00p 1223
22/05/2012 214.00p 214.00p 213.10p 214.00p 666
21/05/2012 214.00p 215.00p 213.00p 214.00p 3617
18/05/2012 214.00p 214.80p 214.00p 214.00p 480
17/05/2012 214.00p 214.80p 213.00p 214.00p 8531
16/05/2012 214.00p 214.25p 213.10p 214.00p 8980
15/05/2012 214.00p 214.25p 214.00p 214.00p 922
14/05/2012 214.00p 215.00p 214.00p 214.00p 7275
11/05/2012 214.00p 214.25p 214.00p 214.00p 5086
10/05/2012 214.00p 214.25p 200.00p 214.00p 4007
09/05/2012 214.00p 214.93p 213.00p 214.00p 7035
08/05/2012 214.00p 214.25p 213.00p 214.00p 19353
04/05/2012 214.00p 214.25p 200.00p 214.00p 4837
03/05/2012 213.50p 214.33p 213.50p 214.00p 2242
02/05/2012 213.50p 214.90p 212.00p 213.50p 0
01/05/2012 213.50p 214.90p 212.00p 213.50p 9007
30/04/2012 212.50p 214.75p 210.25p 213.50p 4162
27/04/2012 212.50p 214.83p 211.50p 212.50p 31422
26/04/2012 212.50p 214.83p 210.00p 212.50p 12006
25/04/2012 212.50p 214.63p 211.50p 212.50p 11857
24/04/2012 212.50p 215.00p 211.00p 212.50p 0
23/04/2012 212.50p 215.00p 211.00p 212.50p 22171
20/04/2012 212.50p 214.83p 211.43p 212.50p 5107
19/04/2012 211.50p 214.83p 211.43p 212.50p 4181
18/04/2012 210.00p 215.00p 210.00p 211.50p 9114
17/04/2012 210.00p 214.76p 210.00p 211.50p 4874
16/04/2012 211.50p 215.00p 211.50p 211.50p 14223
13/04/2012 210.50p 225.00p 210.50p 211.50p 21366
12/04/2012 211.50p 212.00p 210.50p 210.50p 4682
11/04/2012 212.50p 212.50p 209.00p 212.50p 78254
10/04/2012 212.50p 212.50p 210.17p 212.50p 862
05/04/2012 212.50p 215.00p 212.50p 212.50p 2200
04/04/2012 212.50p 212.50p 210.00p 212.50p 10807
03/04/2012 212.50p 212.50p 210.00p 212.50p 77500
02/04/2012 212.50p 215.00p 210.00p 212.50p 41581
30/03/2012 212.50p 214.23p 210.00p 212.50p 2725
29/03/2012 212.50p 214.23p 212.50p 212.50p 116
28/03/2012 212.50p 213.00p 210.00p 212.50p 0
27/03/2012 212.50p 213.00p 210.00p 212.50p 167684
26/03/2012 212.50p 212.50p 210.00p 212.50p 0
23/03/2012 212.50p 212.50p 210.00p 212.50p 233362
22/03/2012 212.50p 213.00p 210.00p 212.50p 0
21/03/2012 212.50p 213.00p 210.00p 212.50p 150061
20/03/2012 214.00p 214.00p 210.00p 214.00p 236998
19/03/2012 215.00p 215.00p 210.00p 214.00p 2586
16/03/2012 215.00p 215.00p 210.00p 215.00p 0
15/03/2012 214.00p 215.00p 210.00p 215.00p 202000
14/03/2012 214.00p 215.00p 210.00p 214.00p 161715
13/03/2012 214.00p 216.00p 208.00p 214.00p 0
12/03/2012 216.00p 216.00p 208.00p 214.00p 157000
09/03/2012 221.50p 221.50p 210.00p 216.00p 25480
08/03/2012 221.50p 221.50p 218.25p 221.50p 597
07/03/2012 221.50p 221.50p 218.70p 221.50p 238632
06/03/2012 220.00p 221.50p 218.00p 221.50p 211450
05/03/2012 220.00p 222.50p 220.00p 220.00p 1553
02/03/2012 220.00p 220.00p 215.50p 220.00p 1500
01/03/2012 220.00p 224.00p 217.00p 220.00p 107084
29/02/2012 218.50p 220.00p 218.50p 218.50p 82191
28/02/2012 218.50p 219.50p 215.00p 219.50p 45000
27/02/2012 211.00p 222.00p 211.00p 220.00p 80138
24/02/2012 206.00p 214.00p 206.00p 211.00p 38700
23/02/2012 205.00p 205.00p 202.00p 205.00p 2774
22/02/2012 205.00p 210.00p 203.00p 205.00p 4200
21/02/2012 205.00p 208.00p 205.00p 205.00p 100
20/02/2012 199.00p 205.00p 199.00p 205.00p 9451
17/02/2012 199.00p 205.00p 199.00p 199.00p 12500
16/02/2012 201.50p 201.50p 198.50p 199.00p 2705
15/02/2012 196.00p 199.50p 196.00p 199.00p 953582
14/02/2012 198.00p 198.00p 190.00p 196.00p 45211
13/02/2012 200.00p 200.00p 193.00p 196.50p 5000
10/02/2012 202.00p 202.00p 197.00p 200.00p 8460
09/02/2012 205.00p 205.00p 197.00p 201.00p 2400
08/02/2012 205.00p 205.00p 200.00p 205.00p 17452
07/02/2012 207.00p 207.00p 201.00p 205.00p 2058
06/02/2012 206.00p 210.00p 205.00p 206.00p 0
03/02/2012 210.00p 210.00p 205.00p 206.00p 6000
02/02/2012 210.00p 210.00p 207.50p 210.00p 1398
01/02/2012 210.00p 210.00p 205.00p 210.00p 2989
31/01/2012 210.00p 210.00p 209.50p 210.00p 954
30/01/2012 210.00p 210.00p 207.00p 210.00p 0
27/01/2012 210.00p 210.00p 207.00p 210.00p 30000
26/01/2012 203.00p 210.10p 203.00p 210.00p 11471
25/01/2012 203.00p 205.00p 200.50p 203.00p 1785
24/01/2012 213.50p 213.50p 198.00p 203.00p 45453
23/01/2012 215.00p 219.50p 212.00p 213.50p 11005
20/01/2012 202.00p 220.00p 202.00p 213.50p 190328
19/01/2012 202.00p 202.00p 197.00p 202.00p 2000
18/01/2012 202.00p 205.00p 197.00p 202.00p 5700
17/01/2012 202.00p 206.00p 199.00p 202.00p 821
16/01/2012 201.00p 203.00p 201.00p 202.00p 1477
13/01/2012 202.00p 202.00p 197.00p 201.00p 0
12/01/2012 197.00p 201.00p 197.00p 201.00p 24432
11/01/2012 190.00p 197.00p 190.00p 196.00p 296400
10/01/2012 182.50p 194.81p 182.50p 190.00p 92765
09/01/2012 182.50p 183.10p 182.50p 182.50p 1000
06/01/2012 190.00p 190.00p 181.00p 182.50p 9808
05/01/2012 192.50p 192.50p 190.00p 190.00p 8937
04/01/2012 193.50p 195.00p 190.00p 192.50p 4028
03/01/2012 193.50p 195.00p 193.50p 193.50p 2470
30/12/2011 193.50p 194.20p 193.50p 193.50p 0
29/12/2011 193.50p 194.20p 193.50p 193.50p 2000
28/12/2011 193.50p 194.20p 193.50p 193.50p 1000
23/12/2011 193.50p 193.50p 190.00p 193.50p 264
22/12/2011 193.50p 193.50p 190.36p 193.50p 630
21/12/2011 193.50p 193.50p 190.00p 193.50p 2700
20/12/2011 193.50p 195.00p 190.00p 193.50p 0
19/12/2011 193.50p 195.00p 190.00p 193.50p 0
16/12/2011 195.00p 195.00p 190.00p 193.50p 4500
15/12/2011 195.00p 196.50p 191.00p 195.00p 0
14/12/2011 195.00p 196.50p 191.00p 195.00p 6026
13/12/2011 195.00p 197.50p 195.00p 195.00p 2545
12/12/2011 195.00p 195.00p 195.00p 195.00p 0
09/12/2011 195.00p 195.00p 195.00p 195.00p 1111
08/12/2011 195.00p 197.50p 195.00p 195.00p 0
07/12/2011 195.00p 197.50p 195.00p 195.00p 10
06/12/2011 195.00p 195.00p 190.00p 195.00p 0
05/12/2011 195.00p 195.00p 190.00p 195.00p 1000
02/12/2011 195.00p 195.00p 190.35p 195.00p 3850
01/12/2011 193.50p 204.00p 190.00p 193.50p 0
30/11/2011 200.00p 204.00p 190.00p 193.50p 20475
29/11/2011 200.00p 201.50p 200.00p 200.00p 1055
28/11/2011 200.00p 201.00p 196.00p 200.00p 0
25/11/2011 200.00p 201.00p 196.00p 200.00p 0
24/11/2011 199.00p 201.00p 196.00p 200.00p 11466
23/11/2011 205.50p 205.50p 199.00p 199.00p 12989
22/11/2011 205.00p 207.00p 203.02p 205.50p 1228

*Close Price adjusted for both dividends and splits