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 |
| 23 Jul 2020 |
GBX |
2,148 |
2,202.205 |
2,148 |
2,192 |
2,192 |
+36 (+1.67%)
|
121,813 |
| 22 Jul 2020 |
GBX |
2,228 |
2,228 |
2,144 |
2,156 |
2,156 |
-20 (-0.92%)
|
158,113 |
| 21 Jul 2020 |
GBX |
2,152 |
2,188 |
2,132 |
2,176 |
2,176 |
+44 (+2.06%)
|
212,700 |
| 20 Jul 2020 |
GBX |
2,046 |
2,142 |
2,046 |
2,132 |
2,132 |
+44 (+2.11%)
|
105,482 |
| 17 Jul 2020 |
GBX |
2,026 |
2,118 |
2,026 |
2,088 |
2,088 |
+28 (+1.36%)
|
658,368 |
| 16 Jul 2020 |
GBX |
2,052 |
2,120 |
2,041.2 |
2,060 |
2,060 |
-4 (-0.19%)
|
348,964 |
| 15 Jul 2020 |
GBX |
1,986 |
2,098 |
1,970 |
2,064 |
2,064 |
+101 (+5.15%)
|
124,734 |
| 14 Jul 2020 |
GBX |
1,965 |
2,048 |
1,940 |
1,963 |
1,963 |
-27 (-1.36%)
|
174,811 |
| 13 Jul 2020 |
GBX |
1,971 |
2,006 |
1,951 |
1,990 |
1,990 |
+57 (+2.95%)
|
101,447 |
| 10 Jul 2020 |
GBX |
1,900 |
1,945 |
1,900 |
1,933 |
1,933 |
-3 (-0.15%)
|
107,567 |
| 9 Jul 2020 |
GBX |
1,983 |
2,018 |
1,934 |
1,936 |
1,936 |
-74 (-3.68%)
|
1,877,133 |
| 8 Jul 2020 |
GBX |
2,054 |
2,054 |
2,010 |
2,010 |
2,010 |
-42 (-2.05%)
|
89,016 |
| 7 Jul 2020 |
GBX |
2,068 |
2,074 |
2,044 |
2,052 |
2,052 |
-18 (-0.87%)
|
211,344 |
| 6 Jul 2020 |
GBX |
2,066 |
2,088.384 |
2,036 |
2,070 |
2,070 |
+36 (+1.77%)
|
99,290 |
| 3 Jul 2020 |
GBX |
2,046 |
2,046 |
2,008 |
2,034 |
2,034 |
+14 (+0.69%)
|
104,643 |
| 2 Jul 2020 |
GBX |
2,012 |
2,023.379 |
1,996 |
2,020 |
2,020 |
+29 (+1.46%)
|
60,859 |
| 1 Jul 2020 |
GBX |
1,996 |
2,008 |
1,949 |
1,991 |
1,991 |
-7 (-0.35%)
|
366,443 |
| 30 Jun 2020 |
GBX |
1,982 |
2,044 |
1,980 |
1,998 |
1,998 |
-14 (-0.70%)
|
106,487 |
| 29 Jun 2020 |
GBX |
1,966 |
2,028 |
1,933.6 |
2,012 |
2,012 |
-6 (-0.30%)
|
329,627 |
| 26 Jun 2020 |
GBX |
2,014 |
2,034 |
2,000 |
2,018 |
2,018 |
+21 (+1.05%)
|
142,188 |
| 25 Jun 2020 |
GBX |
2,016 |
2,048.758 |
1,997 |
1,997 |
1,997 |
-57 (-2.78%)
|
81,154 |
| 24 Jun 2020 |
GBX |
2,098 |
2,114 |
2,054 |
2,054 |
2,054 |
-58 (-2.75%)
|
78,251 |
| 23 Jun 2020 |
GBX |
2,156 |
2,162 |
2,092 |
2,112 |
2,112 |
+24 (+1.15%)
|
71,148 |
| 22 Jun 2020 |
GBX |
2,112 |
2,208 |
2,088 |
2,088 |
2,088 |
-44 (-2.06%)
|
98,239 |
| 19 Jun 2020 |
GBX |
2,060 |
2,136 |
2,060 |
2,132 |
2,132 |
+24 (+1.14%)
|
563,895 |
| 18 Jun 2020 |
GBX |
2,088 |
2,126 |
2,064 |
2,108 |
2,108 |
+4 (+0.19%)
|
149,902 |
| 17 Jun 2020 |
GBX |
2,050 |
2,136 |
2,050 |
2,104 |
2,104 |
+20 (+0.96%)
|
637,890 |
| 16 Jun 2020 |
GBX |
2,066 |
2,110 |
2,040 |
2,084 |
2,084 |
+66 (+3.27%)
|
167,319 |
| 15 Jun 2020 |
GBX |
1,994 |
2,024 |
1,961 |
2,018 |
2,018 |
+24 (+1.20%)
|
131,984 |
| 12 Jun 2020 |
GBX |
1,936 |
2,024 |
1,935.552 |
1,994 |
1,994 |
+16 (+0.81%)
|
210,324 |
