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 Feb 2021 |
GBX |
1,900 |
1,946 |
1,894 |
1,944 |
1,944 |
+46 (+2.42%)
|
133,101 |
| 23 Feb 2021 |
GBX |
1,920 |
1,936 |
1,893 |
1,898 |
1,898 |
+2 (+0.11%)
|
140,916 |
| 22 Feb 2021 |
GBX |
1,890 |
1,896 |
1,851 |
1,896 |
1,896 |
+21 (+1.12%)
|
81,190 |
| 19 Feb 2021 |
GBX |
1,863 |
1,884 |
1,850 |
1,875 |
1,875 |
+19 (+1.02%)
|
144,181 |
| 18 Feb 2021 |
GBX |
1,858 |
1,899 |
1,854.12 |
1,856 |
1,856 |
-32 (-1.69%)
|
230,570 |
| 17 Feb 2021 |
GBX |
1,885 |
1,889.813 |
1,859 |
1,888 |
1,888 |
+6 (+0.32%)
|
130,861 |
| 16 Feb 2021 |
GBX |
1,925 |
1,932 |
1,877 |
1,882 |
1,882 |
-36 (-1.88%)
|
101,784 |
| 15 Feb 2021 |
GBX |
1,930 |
1,937 |
1,908 |
1,918 |
1,918 |
+3 (+0.16%)
|
164,070 |
| 12 Feb 2021 |
GBX |
1,919 |
1,927.76 |
1,892 |
1,915 |
1,915 |
+8 (+0.42%)
|
97,658 |
| 11 Feb 2021 |
GBX |
1,915 |
1,943 |
1,904 |
1,907 |
1,907 |
-21 (-1.09%)
|
138,312 |
| 10 Feb 2021 |
GBX |
1,960 |
1,981 |
1,928 |
1,928 |
1,928 |
-36 (-1.83%)
|
125,522 |
| 9 Feb 2021 |
GBX |
1,941 |
1,969 |
1,921 |
1,964 |
1,964 |
+20 (+1.03%)
|
354,230 |
| 8 Feb 2021 |
GBX |
1,940 |
1,985 |
1,933 |
1,944 |
1,944 |
-24 (-1.22%)
|
117,821 |
| 5 Feb 2021 |
GBX |
2,004 |
2,006 |
1,939 |
1,968 |
1,968 |
-9 (-0.46%)
|
192,692 |
| 4 Feb 2021 |
GBX |
1,965 |
1,986 |
1,942 |
1,977 |
1,977 |
+15 (+0.76%)
|
123,029 |
| 3 Feb 2021 |
GBX |
2,000 |
2,000 |
1,951 |
1,962 |
1,962 |
-12 (-0.61%)
|
100,852 |
| 2 Feb 2021 |
GBX |
1,939 |
2,000 |
1,939 |
1,974 |
1,974 |
+18 (+0.92%)
|
270,366 |
| 1 Feb 2021 |
GBX |
2,002 |
2,004 |
1,948 |
1,956 |
1,956 |
-41 (-2.05%)
|
149,895 |
| 29 Jan 2021 |
GBX |
1,954 |
2,002 |
1,940 |
1,997 |
1,997 |
+24 (+1.22%)
|
168,118 |
| 28 Jan 2021 |
GBX |
1,975 |
1,978 |
1,937 |
1,973 |
1,973 |
-4 (-0.20%)
|
95,596 |
| 27 Jan 2021 |
GBX |
1,970 |
1,999 |
1,969 |
1,977 |
1,977 |
-4 (-0.20%)
|
149,645 |
| 26 Jan 2021 |
GBX |
1,984 |
2,014 |
1,976 |
1,981 |
1,981 |
-6 (-0.30%)
|
357,520 |
| 25 Jan 2021 |
GBX |
2,058 |
2,058 |
1,983 |
1,987 |
1,987 |
-23 (-1.14%)
|
515,989 |
| 22 Jan 2021 |
GBX |
2,022 |
2,044 |
1,998 |
2,010 |
2,010 |
-18 (-0.89%)
|
110,175 |
| 21 Jan 2021 |
GBX |
2,082 |
2,088 |
2,022 |
2,028 |
2,028 |
-42 (-2.03%)
|
77,904 |
| 20 Jan 2021 |
GBX |
2,060 |
2,070 |
2,042 |
2,070 |
2,070 |
+16 (+0.78%)
|
41,442 |
| 19 Jan 2021 |
GBX |
2,070 |
2,084 |
2,032 |
2,054 |
2,054 |
+14 (+0.69%)
|
204,464 |
| 18 Jan 2021 |
GBX |
2,048 |
2,061.45 |
2,014 |
2,040 |
2,040 |
+34 (+1.69%)
|
70,782 |
| 15 Jan 2021 |
GBX |
2,050 |
2,064 |
2,006 |
2,006 |
2,006 |
-34 (-1.67%)
|
231,878 |
| 14 Jan 2021 |
GBX |
2,062 |
2,066 |
2,022 |
2,040 |
2,040 |
+10 (+0.49%)
|
110,713 |
