Ultra Electronics Holdings PLC
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
1 Aug 2022 |
GBX |
3,496 |
3,500 |
3,493.0524 |
3,500 |
3,500 |
0.0 (0.0%)
|
1,109,919 |
29 Jul 2022 |
GBX |
3,496 |
3,500 |
3,493.0524 |
3,500 |
3,500 |
+6 (+0.17%)
|
1,110,151 |
28 Jul 2022 |
GBX |
3,490 |
3,496 |
3,490 |
3,494 |
3,494 |
+4 (+0.11%)
|
1,014,730 |
27 Jul 2022 |
GBX |
3,496 |
3,496 |
3,490 |
3,490 |
3,490 |
0.0 (0.0%)
|
58,729 |
26 Jul 2022 |
GBX |
3,496 |
3,496 |
3,490 |
3,490 |
3,490 |
-2 (-0.06%)
|
97,482 |
25 Jul 2022 |
GBX |
3,490 |
3,495.16 |
3,490 |
3,492 |
3,492 |
+2 (+0.06%)
|
65,659 |
22 Jul 2022 |
GBX |
3,492 |
3,494 |
3,490 |
3,490 |
3,490 |
0.0 (0.0%)
|
72,508 |
21 Jul 2022 |
GBX |
3,492 |
3,494 |
3,488 |
3,490 |
3,490 |
0.0 (0.0%)
|
85,993 |
20 Jul 2022 |
GBX |
3,494 |
3,496 |
3,490 |
3,490 |
3,490 |
-4 (-0.11%)
|
115,160 |
19 Jul 2022 |
GBX |
3,490 |
3,495.35 |
3,488 |
3,494 |
3,494 |
0.0 (0.0%)
|
1,580,158 |
18 Jul 2022 |
GBX |
3,484 |
3,494 |
3,484 |
3,494 |
3,494 |
+6 (+0.17%)
|
201,179 |
15 Jul 2022 |
GBX |
3,488 |
3,494 |
3,484 |
3,488 |
3,488 |
0.0 (0.0%)
|
696,157 |
14 Jul 2022 |
GBX |
3,490 |
3,494 |
3,488 |
3,488 |
3,488 |
-2 (-0.06%)
|
214,578 |
13 Jul 2022 |
GBX |
3,492 |
3,494 |
3,486 |
3,490 |
3,490 |
0.0 (0.0%)
|
283,424 |
12 Jul 2022 |
GBX |
3,486 |
3,494 |
3,486 |
3,490 |
3,490 |
+2 (+0.06%)
|
101,445 |
11 Jul 2022 |
GBX |
3,488 |
3,496 |
3,484 |
3,488 |
3,488 |
-4 (-0.11%)
|
1,334,489 |
8 Jul 2022 |
GBX |
3,492 |
3,494 |
3,488 |
3,492 |
3,492 |
+2 (+0.06%)
|
1,331,931 |
7 Jul 2022 |
GBX |
3,486 |
3,496 |
3,486 |
3,490 |
3,490 |
+74 (+2.17%)
|
2,145,805 |
6 Jul 2022 |
GBX |
3,460 |
3,475.04 |
3,380 |
3,416 |
3,416 |
-46 (-1.33%)
|
1,574,429 |
5 Jul 2022 |
GBX |
3,460 |
3,484 |
3,460 |
3,462 |
3,462 |
0.0 (0.0%)
|
841,129 |
4 Jul 2022 |
GBX |
3,468 |
3,478 |
3,462 |
3,462 |
3,462 |
+2 (+0.06%)
|
351,593 |
1 Jul 2022 |
GBX |
3,460 |
3,474 |
3,451 |
3,460 |
3,460 |
-2 (-0.06%)
|
403,548 |
30 Jun 2022 |
GBX |
3,460 |
3,464 |
3,460 |
3,462 |
3,462 |
-2 (-0.06%)
|
578,789 |
29 Jun 2022 |
GBX |
3,452 |
3,466 |
3,452 |
3,464 |
3,464 |
+8 (+0.23%)
|
1,906,076 |
28 Jun 2022 |
GBX |
3,454 |
3,456 |
3,450 |
3,456 |
3,456 |
-2 (-0.06%)
|
1,265,271 |
27 Jun 2022 |
GBX |
3,450 |
3,460 |
3,447.412 |
3,458 |
3,458 |
+10 (+0.29%)
|
962,030 |
24 Jun 2022 |
GBX |
3,452 |
3,462 |
3,446 |
3,448 |
3,448 |
+378 (+12.31%)
|
3,531,111 |
23 Jun 2022 |
GBX |
3,098 |
3,098 |
3,060 |
3,070 |
3,070 |
-22 (-0.71%)
|
134,673 |
22 Jun 2022 |
GBX |
3,116 |
3,116 |
3,088 |
3,092 |
3,092 |
-22 (-0.71%)
|
109,095 |
21 Jun 2022 |
GBX |
3,114 |
3,148 |
3,104 |
3,114 |
3,114 |
+4 (+0.13%)
|
151,041 |