THE UNITED BASALT PRODUCTS LTD 08/06/20
FINAL DIVIDEND
Download
Stock Charts
UBP - United Basalt
Prices between 18/12/2023 and 11/12/2024
| Trading Date | Price | Volume |
|---|---|---|
| 2024-12-11 | 85.00 | 0 |
| 2024-12-10 | 85.00 | 500 |
| 2024-12-09 | 85.00 | 118 |
| 2024-12-06 | 85.00 | 20 |
| 2024-12-05 | 85.00 | 600 |
| 2024-12-04 | 85.00 | 0 |
| 2024-12-03 | 85.00 | 400 |
| 2024-12-02 | 85.00 | 18 |
| 2024-11-29 | 85.00 | 5,714 |
| 2024-11-28 | 85.00 | 0 |
| 2024-11-27 | 85.00 | 0 |
| 2024-11-26 | 85.00 | 10 |
| 2024-11-25 | 85.00 | 100 |
| 2024-11-22 | 85.00 | 17 |
| 2024-11-21 | 85.00 | 5,721 |
| 2024-11-20 | 85.00 | 52 |
| 2024-11-18 | 85.00 | 1,335 |
| 2024-11-15 | 85.00 | 1,800 |
| 2024-11-14 | 85.00 | 1,000 |
| 2024-11-13 | 85.00 | 0 |
| 2024-11-12 | 85.00 | 2,640 |
| 2024-11-11 | 80.00 | 0 |
| 2024-11-08 | 80.00 | 0 |
| 2024-11-07 | 80.00 | 80 |
| 2024-11-06 | 80.00 | 246 |
| 2024-11-05 | 82.00 | 260 |
| 2024-11-04 | 82.00 | 0 |
| 2024-11-01 | 82.00 | 200 |
| 2024-10-30 | 82.00 | 913 |
| 2024-10-29 | 82.00 | 2,321 |
| 2024-10-28 | 82.00 | 200 |
| 2024-10-25 | 82.00 | 801 |
| 2024-10-24 | 82.00 | 200 |
| 2024-10-23 | 82.00 | 63 |
| 2024-10-22 | 82.00 | 200 |
| 2024-10-21 | 82.00 | 25,118 |
| 2024-10-18 | 81.50 | 3,102 |
| 2024-10-17 | 81.50 | 36 |
| 2024-10-16 | 81.50 | 1 |
| 2024-10-15 | 81.50 | 2 |
| 2024-10-14 | 81.50 | 50 |
| 2024-10-11 | 81.50 | 16,014 |
| 2024-10-10 | 81.50 | 0 |
| 2024-10-09 | 81.50 | 20 |
| 2024-10-08 | 81.50 | 0 |
| 2024-10-07 | 81.50 | 1,087 |
| 2024-10-04 | 81.50 | 9,742 |
| 2024-10-03 | 77.00 | 101 |
| 2024-10-02 | 77.00 | 2,300 |
| 2024-09-30 | 81.50 | 838 |
| 2024-09-27 | 81.50 | 2,764 |
| 2024-09-26 | 81.50 | 850 |
| 2024-09-25 | 81.50 | 2,032 |
| 2024-09-25 | 81.50 | 2,032 |
| 2024-09-24 | 79.00 | 868 |
| 2024-09-23 | 79.00 | 448 |
| 2024-09-20 | 79.00 | 1,482 |
| 2024-09-19 | 78.00 | 160 |
| 2024-09-18 | 78.00 | 0 |
| 2024-09-17 | 78.00 | 400 |
| 2024-09-16 | 78.00 | 16,229 |
| 2024-09-13 | 78.00 | 2,362 |
| 2024-09-12 | 78.75 | 2,872 |
| 2024-09-11 | 79.00 | 16 |
| 2024-09-10 | 79.00 | 148 |
| 2024-09-09 | 79.00 | 4,849 |
| 2024-09-06 | 80.00 | 0 |
| 2024-09-05 | 80.00 | 25 |
| 2024-09-04 | 80.00 | 1,300 |
| 2024-09-03 | 80.00 | 5,500 |
| 2024-09-02 | 81.00 | 8 |
| 2024-08-30 | 81.00 | 1,300 |
| 2024-08-29 | 81.00 | 20 |
| 2024-08-28 | 81.00 | 6,400 |
| 2024-08-27 | 81.00 | 3,221 |
| 2024-08-26 | 81.00 | 1,428 |
| 2024-08-23 | 81.50 | 6,500 |
| 2024-08-22 | 82.00 | 0 |
| 2024-08-21 | 82.00 | 500 |
| 2024-08-20 | 82.00 | 7,600 |
| 2024-08-19 | 83.00 | 0 |
| 2024-08-16 | 83.00 | 12,100 |
| 2024-08-14 | 83.25 | 0 |
| 2024-08-13 | 83.25 | 296 |
| 2024-08-12 | 83.25 | 1,530 |
| 2024-08-09 | 83.25 | 1,807 |
| 2024-08-08 | 83.50 | 3,751 |
| 2024-08-07 | 83.50 | 787 |
| 2024-08-06 | 83.50 | 100 |
| 2024-08-05 | 83.50 | 0 |
| 2024-08-02 | 83.50 | 0 |
| 2024-08-01 | 83.50 | 0 |
| 2024-07-31 | 83.50 | 1,205 |
| 2024-07-30 | 84.00 | 250 |
| 2024-07-29 | 84.00 | 400 |
| 2024-07-26 | 84.00 | 0 |
| 2024-07-25 | 84.00 | 500 |
| 2024-07-24 | 84.00 | 153 |
| 2024-07-23 | 84.00 | 79 |
| 2024-07-22 | 84.00 | 200 |
| 2024-07-19 | 84.25 | 300 |
| 2024-07-18 | 84.25 | 227 |
| 2024-07-17 | 84.25 | 349 |
| 2024-07-16 | 84.25 | 0 |
| 2024-07-15 | 84.25 | 50 |
| 2024-07-12 | 84.25 | 116 |
| 2024-07-11 | 86.00 | 7 |
| 2024-07-10 | 86.00 | 390 |
| 2024-07-09 | 86.00 | 154 |
| 2024-07-08 | 86.00 | 0 |
| 2024-07-05 | 86.00 | 3,080 |
| 2024-07-04 | 85.75 | 221 |
| 2024-07-03 | 86.00 | 419 |
| 2024-07-02 | 86.00 | 0 |
| 2024-07-01 | 86.00 | 209 |
| 2024-06-28 | 86.00 | 886 |
| 2024-06-27 | 86.00 | 2,440 |
| 2024-06-26 | 86.00 | 1,000 |
| 2024-06-25 | 86.00 | 1,000 |
| 2024-06-24 | 86.00 | 300 |
| 2024-06-21 | 87.75 | 106 |
| 2024-06-19 | 87.75 | 0 |
| 2024-06-18 | 87.75 | 200 |
| 2024-06-17 | 88.00 | 23 |
| 2024-06-14 | 88.00 | 30 |
| 2024-06-13 | 88.00 | 325 |
| 2024-06-12 | 89.00 | 62 |
| 2024-06-11 | 89.00 | 43 |
| 2024-06-10 | 89.00 | 300 |
| 2024-06-07 | 89.00 | 862 |
| 2024-06-06 | 89.00 | 150 |
| 2024-06-05 | 90.00 | 45 |
| 2024-06-03 | 90.00 | 10 |
| 2024-05-31 | 90.00 | 0 |
| 2024-05-30 | 90.00 | 4,700 |
| 2024-05-29 | 90.00 | 0 |
| 2024-05-28 | 90.00 | 485 |
| 2024-05-27 | 90.00 | 6,374 |
| 2024-05-24 | 90.00 | 300 |
| 2024-05-23 | 90.00 | 0 |
| 2024-05-22 | 90.00 | 3,500 |
| 2024-05-21 | 90.00 | 218 |
| 2024-05-20 | 90.00 | 0 |
| 2024-05-17 | 90.00 | 1,730 |
| 2024-05-16 | 90.00 | 100 |
| 2024-05-15 | 90.00 | 231 |
| 2024-05-14 | 90.00 | 600 |
| 2024-05-13 | 90.00 | 3 |
| 2024-05-10 | 90.00 | 0 |
| 2024-05-09 | 90.00 | 22,715 |
| 2024-05-08 | 91.00 | 21 |
| 2024-05-07 | 91.00 | 600 |
| 2024-05-06 | 91.75 | 0 |
| 2024-05-03 | 91.75 | 114 |
| 2024-05-02 | 91.75 | 0 |
| 2024-04-30 | 91.75 | 200 |
| 2024-04-29 | 91.75 | 471 |
| 2024-04-26 | 91.75 | 111 |
| 2024-04-25 | 92.00 | 40 |
| 2024-04-24 | 92.00 | 150 |
| 2024-04-23 | 92.00 | 16 |
| 2024-04-18 | 92.00 | 37 |
| 2024-04-17 | 92.00 | 77 |
| 2024-04-16 | 92.00 | 559 |
| 2024-04-15 | 92.00 | 0 |
| 2024-04-12 | 92.00 | 1,000 |
| 2024-04-10 | 92.00 | 0 |
| 2024-04-08 | 92.00 | 265 |
| 2024-04-05 | 92.00 | 0 |
| 2024-04-04 | 92.00 | 15,351 |
| 2024-04-03 | 92.00 | 594 |
| 2024-04-02 | 92.00 | 5,819 |
| 2024-04-01 | 92.00 | 0 |
| 2024-03-29 | 92.00 | 37 |
| 2024-03-28 | 92.00 | 0 |
| 2024-03-27 | 92.00 | 817 |
| 2024-03-26 | 92.00 | 49,592 |
| 2024-03-25 | 95.00 | 39 |
| 2024-03-22 | 95.00 | 5,000 |
| 2024-03-21 | 95.00 | 511 |
| 2024-03-20 | 95.00 | 37 |
| 2024-03-19 | 95.00 | 0 |
| 2024-03-18 | 95.00 | 53 |
| 2024-03-15 | 95.00 | 0 |
| 2024-03-14 | 95.00 | 7 |
| 2024-03-13 | 95.00 | 0 |
| 2024-03-07 | 95.00 | 3,973 |
| 2024-03-06 | 95.00 | 62 |
| 2024-03-05 | 95.00 | 200 |
| 2024-03-04 | 95.00 | 15,021 |
| 2024-03-01 | 95.00 | 1,700 |
| 2024-02-29 | 95.00 | 328 |
| 2024-02-28 | 95.00 | 1,333 |
| 2024-02-27 | 95.00 | 4,600 |
| 2024-02-26 | 95.50 | 1,028 |
| 2024-02-23 | 95.50 | 1,700 |
| 2024-02-21 | 95.50 | 0 |
| 2024-02-20 | 95.50 | 10,649 |
| 2024-02-19 | 96.50 | 0 |
| 2024-02-16 | 96.50 | 0 |
| 2024-02-15 | 96.50 | 67 |
| 2024-02-14 | 96.50 | 11 |
| 2024-02-13 | 96.50 | 704 |
| 2024-02-12 | 96.50 | 2,300 |
| 2024-02-09 | 96.50 | 2,000 |
| 2024-02-08 | 97.50 | 237 |
| 2024-02-07 | 97.75 | 100 |
| 2024-02-06 | 97.75 | 4 |
| 2024-02-05 | 97.75 | 5,538 |
| 2024-02-02 | 97.75 | 16,821 |
| 2024-01-31 | 97.75 | 11,449 |
| 2024-01-30 | 98.00 | 61 |
| 2024-01-29 | 98.00 | 300 |
| 2024-01-26 | 98.00 | 500 |
| 2024-01-24 | 98.00 | 0 |
| 2024-01-22 | 98.00 | 78 |
| 2024-01-19 | 98.00 | 1,225 |
| 2024-01-18 | 98.50 | 167 |
| 2024-01-17 | 99.00 | 0 |
| 2024-01-15 | 99.00 | 246 |
| 2024-01-12 | 100.00 | 0 |
| 2024-01-11 | 100.00 | 4 |
| 2024-01-10 | 100.00 | 0 |
| 2024-01-09 | 100.00 | 1,019 |
| 2024-01-08 | 100.00 | 0 |
| 2024-01-05 | 100.00 | 6,289 |
| 2024-01-04 | 100.00 | 8 |
| 2024-01-03 | 100.00 | 301 |
| 2023-12-29 | 100.00 | 0 |
| 2023-12-28 | 100.00 | 0 |
| 2023-12-28 | 100.00 | 0 |
| 2023-12-27 | 100.00 | 9 |
| 2023-12-26 | 100.00 | 0 |
| 2023-12-22 | 100.00 | 0 |
| 2023-12-21 | 100.00 | 1,077 |
| 2023-12-20 | 100.00 | 0 |
| 2023-12-19 | 100.00 | 400 |
| 2023-12-18 | 100.00 | 29 |