Ultra Electronics Holdings PLC
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 May 2021 |
GBX |
2,026 |
2,048 |
2,025.996 |
2,034 |
2,034 |
+2 (+0.10%)
|
40,650 |
21 May 2021 |
GBX |
1,991 |
2,042 |
1,991 |
2,032 |
2,032 |
+4 (+0.20%)
|
83,740 |
20 May 2021 |
GBX |
2,060 |
2,060 |
2,026 |
2,028 |
2,028 |
+2 (+0.10%)
|
427,983 |
19 May 2021 |
GBX |
2,000 |
2,040 |
1,994 |
2,026 |
2,026 |
-8 (-0.39%)
|
140,510 |
18 May 2021 |
GBX |
2,054 |
2,056 |
2,026.84 |
2,034 |
2,034 |
+2 (+0.10%)
|
99,568 |
17 May 2021 |
GBX |
2,048 |
2,056.394 |
2,032 |
2,032 |
2,032 |
-16 (-0.78%)
|
60,649 |
14 May 2021 |
GBX |
2,054 |
2,054 |
2,024 |
2,048 |
2,048 |
+16 (+0.79%)
|
56,135 |
13 May 2021 |
GBX |
2,020 |
2,032 |
2,010 |
2,032 |
2,032 |
-2 (-0.10%)
|
66,068 |
12 May 2021 |
GBX |
2,054 |
2,062 |
2,018 |
2,034 |
2,034 |
+18 (+0.89%)
|
92,353 |
11 May 2021 |
GBX |
2,008 |
2,028 |
2,008 |
2,016 |
2,016 |
-22 (-1.08%)
|
86,253 |
10 May 2021 |
GBX |
2,068 |
2,068 |
2,016 |
2,038 |
2,038 |
-2 (-0.10%)
|
61,176 |
7 May 2021 |
GBX |
2,030 |
2,044 |
2,020 |
2,040 |
2,040 |
+24 (+1.19%)
|
109,132 |
6 May 2021 |
GBX |
1,987 |
2,016 |
1,987 |
2,016 |
2,016 |
+12 (+0.60%)
|
77,926 |
5 May 2021 |
GBX |
1,978 |
2,030 |
1,978 |
2,004 |
2,004 |
-16 (-0.79%)
|
96,286 |
4 May 2021 |
GBX |
2,040 |
2,042 |
2,018 |
2,020 |
2,020 |
-2 (-0.10%)
|
100,123 |
30 Apr 2021 |
GBX |
2,020 |
2,030 |
2,009.545 |
2,022 |
2,022 |
+4 (+0.20%)
|
91,172 |
29 Apr 2021 |
GBX |
2,048 |
2,048 |
2,014 |
2,018 |
2,018 |
-8 (-0.39%)
|
178,359 |
28 Apr 2021 |
GBX |
2,050 |
2,050 |
2,006 |
2,026 |
2,026 |
+24 (+1.20%)
|
206,189 |
27 Apr 2021 |
GBX |
2,040 |
2,040 |
1,994 |
2,002 |
2,002 |
-26 (-1.28%)
|
117,510 |
26 Apr 2021 |
GBX |
1,976 |
2,036 |
1,976 |
2,028 |
2,028 |
+20 (+1.00%)
|
160,140 |
23 Apr 2021 |
GBX |
2,030 |
2,030 |
1,976 |
2,008 |
2,008 |
0.0 (0.0%)
|
124,878 |
22 Apr 2021 |
GBX |
2,044 |
2,044.297 |
1,988 |
2,008 |
2,008 |
+4 (+0.20%)
|
95,887 |
21 Apr 2021 |
GBX |
2,068 |
2,068 |
1,972 |
2,004 |
2,004 |
-16 (-0.79%)
|
122,390 |
20 Apr 2021 |
GBX |
2,022 |
2,072 |
2,020 |
2,020 |
2,020 |
-46 (-2.23%)
|
148,886 |
19 Apr 2021 |
GBX |
2,120 |
2,120 |
2,064 |
2,066 |
2,066 |
-14 (-0.67%)
|
109,830 |
16 Apr 2021 |
GBX |
2,122 |
2,123.855 |
2,068 |
2,080 |
2,080 |
-14 (-0.67%)
|
514,656 |
15 Apr 2021 |
GBX |
2,066 |
2,108 |
2,064 |
2,094 |
2,094 |
-10 (-0.48%)
|
112,188 |
14 Apr 2021 |
GBX |
2,020 |
2,112 |
2,020 |
2,104 |
2,104 |
+34 (+1.64%)
|
116,444 |
13 Apr 2021 |
GBX |
1,989 |
2,070 |
1,989 |
2,070 |
2,070 |
+32 (+1.57%)
|
383,960 |
12 Apr 2021 |
GBX |
2,104 |
2,104 |
2,026 |
2,038 |
2,038 |
-6 (-0.29%)
|
140,566 |