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 |
| 27 Nov 2020 |
GBX |
2,162 |
2,162 |
2,086 |
2,144 |
2,144 |
+24 (+1.13%)
|
255,911 |
| 26 Nov 2020 |
GBX |
2,170 |
2,170 |
2,102 |
2,120 |
2,120 |
-2 (-0.09%)
|
55,008 |
| 25 Nov 2020 |
GBX |
2,152 |
2,174 |
2,112 |
2,122 |
2,122 |
-50 (-2.30%)
|
98,676 |
| 24 Nov 2020 |
GBX |
2,300 |
2,300 |
2,172 |
2,172 |
2,172 |
-84 (-3.72%)
|
96,917 |
| 23 Nov 2020 |
GBX |
2,300 |
2,300 |
2,248 |
2,256 |
2,256 |
-32 (-1.40%)
|
54,864 |
| 20 Nov 2020 |
GBX |
2,298 |
2,316 |
2,248 |
2,288 |
2,288 |
+24 (+1.06%)
|
100,802 |
| 19 Nov 2020 |
GBX |
2,264 |
2,293.373 |
2,246 |
2,264 |
2,264 |
0.0 (0.0%)
|
140,776 |
| 18 Nov 2020 |
GBX |
2,266 |
2,274 |
2,210 |
2,264 |
2,264 |
+24 (+1.07%)
|
108,652 |
| 17 Nov 2020 |
GBX |
2,166 |
2,256 |
2,166 |
2,240 |
2,240 |
+26 (+1.17%)
|
158,710 |
| 16 Nov 2020 |
GBX |
2,164 |
2,230 |
2,154 |
2,214 |
2,214 |
+64 (+2.98%)
|
115,549 |
| 13 Nov 2020 |
GBX |
2,106 |
2,164 |
2,096 |
2,150 |
2,150 |
-16 (-0.74%)
|
164,104 |
| 12 Nov 2020 |
GBX |
2,076 |
2,168 |
2,076 |
2,166 |
2,166 |
+66 (+3.14%)
|
160,344 |
| 11 Nov 2020 |
GBX |
2,068 |
2,124 |
2,063.364 |
2,100 |
2,100 |
+62 (+3.04%)
|
319,695 |
| 10 Nov 2020 |
GBX |
2,066 |
2,078 |
2,016 |
2,038 |
2,038 |
+20 (+0.99%)
|
229,014 |
| 9 Nov 2020 |
GBX |
2,106 |
2,108 |
1,990 |
2,018 |
2,018 |
-38 (-1.85%)
|
279,560 |
| 6 Nov 2020 |
GBX |
2,030 |
2,094 |
2,018 |
2,056 |
2,056 |
+24 (+1.18%)
|
500,279 |
| 5 Nov 2020 |
GBX |
2,014 |
2,060 |
2,002 |
2,032 |
2,032 |
+16 (+0.79%)
|
213,664 |
| 4 Nov 2020 |
GBX |
1,928 |
2,032 |
1,928 |
2,016 |
2,016 |
+66 (+3.38%)
|
131,854 |
| 3 Nov 2020 |
GBX |
1,912 |
1,957 |
1,909 |
1,950 |
1,950 |
+78 (+4.17%)
|
241,631 |
| 2 Nov 2020 |
GBX |
1,888 |
1,890 |
1,845 |
1,872 |
1,872 |
-8 (-0.43%)
|
382,419 |
| 30 Oct 2020 |
GBX |
1,862 |
1,895 |
1,853 |
1,880 |
1,880 |
-5 (-0.27%)
|
140,405 |
| 29 Oct 2020 |
GBX |
1,936 |
1,992 |
1,884 |
1,885 |
1,885 |
-55 (-2.84%)
|
526,988 |
| 28 Oct 2020 |
GBX |
1,892 |
1,946 |
1,868 |
1,940 |
1,940 |
+12 (+0.62%)
|
603,136 |
| 27 Oct 2020 |
GBX |
1,987 |
2,008.274 |
1,928 |
1,928 |
1,928 |
-72 (-3.60%)
|
144,172 |
| 26 Oct 2020 |
GBX |
2,056 |
2,076 |
1,993 |
2,000 |
2,000 |
-84 (-4.03%)
|
106,461 |
| 23 Oct 2020 |
GBX |
2,040 |
2,092 |
2,040 |
2,084 |
2,084 |
+32 (+1.56%)
|
164,308 |
| 22 Oct 2020 |
GBX |
2,070 |
2,088 |
2,052 |
2,052 |
2,052 |
-40 (-1.91%)
|
112,148 |
| 21 Oct 2020 |
GBX |
2,126 |
2,134 |
2,092 |
2,092 |
2,092 |
-38 (-1.78%)
|
76,727 |
| 20 Oct 2020 |
GBX |
2,134 |
2,144.394 |
2,112 |
2,130 |
2,130 |
-14 (-0.65%)
|
99,582 |
| 19 Oct 2020 |
GBX |
2,140 |
2,154 |
2,109.921 |
2,144 |
2,144 |
+22 (+1.04%)
|
50,591 |
