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 |
| 9 Apr 2021 |
GBX |
2,060 |
2,082 |
2,042 |
2,044 |
2,044 |
-28 (-1.35%)
|
114,791 |
| 8 Apr 2021 |
GBX |
2,014 |
2,082 |
2,014 |
2,072 |
2,072 |
-20 (-0.96%)
|
94,926 |
| 7 Apr 2021 |
GBX |
2,082 |
2,118 |
2,076 |
2,092 |
2,092 |
+2 (+0.10%)
|
124,647 |
| 6 Apr 2021 |
GBX |
2,132 |
2,132 |
2,084 |
2,090 |
2,090 |
+8 (+0.38%)
|
79,197 |
| 1 Apr 2021 |
GBX |
2,092 |
2,092 |
2,040 |
2,082 |
2,082 |
+54 (+2.66%)
|
93,887 |
| 31 Mar 2021 |
GBX |
2,028 |
2,054 |
2,028 |
2,028 |
2,028 |
-20 (-0.98%)
|
123,901 |
| 30 Mar 2021 |
GBX |
2,014 |
2,072 |
2,014 |
2,048 |
2,048 |
0.0 (0.0%)
|
64,571 |
| 29 Mar 2021 |
GBX |
2,070 |
2,070 |
2,036 |
2,048 |
2,048 |
0.0 (0.0%)
|
77,070 |
| 26 Mar 2021 |
GBX |
2,034 |
2,080 |
2,034 |
2,048 |
2,048 |
+16 (+0.79%)
|
112,817 |
| 25 Mar 2021 |
GBX |
2,048 |
2,062 |
2,016 |
2,032 |
2,032 |
-32 (-1.55%)
|
116,201 |
| 24 Mar 2021 |
GBX |
2,122 |
2,122 |
2,056 |
2,064 |
2,064 |
-16 (-0.77%)
|
91,832 |
| 23 Mar 2021 |
GBX |
2,072 |
2,098 |
2,058 |
2,080 |
2,080 |
0.0 (0.0%)
|
155,538 |
| 22 Mar 2021 |
GBX |
2,120 |
2,120 |
2,044 |
2,080 |
2,080 |
0.0 (0.0%)
|
175,623 |
| 19 Mar 2021 |
GBX |
2,070 |
2,096 |
2,032 |
2,080 |
2,080 |
+16 (+0.78%)
|
587,793 |
| 18 Mar 2021 |
GBX |
2,050 |
2,068 |
2,044 |
2,064 |
2,064 |
+6 (+0.29%)
|
85,125 |
| 17 Mar 2021 |
GBX |
2,036 |
2,090 |
2,032 |
2,058 |
2,058 |
-28 (-1.34%)
|
141,015 |
| 16 Mar 2021 |
GBX |
2,064 |
2,132 |
2,064 |
2,086 |
2,086 |
-28 (-1.32%)
|
182,721 |
| 15 Mar 2021 |
GBX |
2,134 |
2,136 |
2,092 |
2,114 |
2,114 |
+10 (+0.48%)
|
137,796 |
| 12 Mar 2021 |
GBX |
2,088 |
2,112 |
2,040 |
2,104 |
2,104 |
+50 (+2.43%)
|
273,049 |
| 11 Mar 2021 |
GBX |
2,000 |
2,056 |
1,980 |
2,054 |
2,054 |
+62 (+3.11%)
|
267,177 |
| 10 Mar 2021 |
GBX |
2,110 |
2,110 |
1,979 |
1,992 |
1,992 |
-118 (-5.59%)
|
392,941 |
| 9 Mar 2021 |
GBX |
2,038 |
2,128 |
2,032 |
2,110 |
2,110 |
+120 (+6.03%)
|
924,834 |
| 8 Mar 2021 |
GBX |
1,966 |
1,999 |
1,948 |
1,990 |
1,990 |
+50 (+2.58%)
|
297,797 |
| 5 Mar 2021 |
GBX |
1,982 |
1,992 |
1,937 |
1,940 |
1,940 |
-38 (-1.92%)
|
132,908 |
| 4 Mar 2021 |
GBX |
2,000 |
2,000 |
1,955 |
1,978 |
1,978 |
+12 (+0.61%)
|
97,055 |
| 3 Mar 2021 |
GBX |
1,962 |
1,987 |
1,958 |
1,966 |
1,966 |
+17 (+0.87%)
|
140,751 |
| 2 Mar 2021 |
GBX |
1,970 |
1,981.85 |
1,941 |
1,949 |
1,949 |
-7 (-0.36%)
|
173,024 |
| 1 Mar 2021 |
GBX |
1,934 |
1,970 |
1,924 |
1,956 |
1,956 |
+44 (+2.30%)
|
149,290 |
| 26 Feb 2021 |
GBX |
1,896 |
1,938 |
1,895 |
1,912 |
1,912 |
-12 (-0.62%)
|
230,315 |
| 25 Feb 2021 |
GBX |
1,949 |
1,955 |
1,898 |
1,924 |
1,924 |
-20 (-1.03%)
|
215,829 |
