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 |
| 20 Jun 2022 |
GBX |
3,120 |
3,146 |
3,087.86 |
3,110 |
3,110 |
-60 (-1.89%)
|
126,784 |
| 17 Jun 2022 |
GBX |
3,250 |
3,250 |
3,170 |
3,170 |
3,170 |
-38 (-1.18%)
|
325,272 |
| 16 Jun 2022 |
GBX |
3,220 |
3,242 |
3,200 |
3,208 |
3,208 |
-22 (-0.68%)
|
238,926 |
| 15 Jun 2022 |
GBX |
3,260 |
3,268 |
3,230 |
3,230 |
3,230 |
-26 (-0.80%)
|
168,821 |
| 14 Jun 2022 |
GBX |
3,298 |
3,298 |
3,210 |
3,256 |
3,256 |
+30 (+0.93%)
|
202,172 |
| 13 Jun 2022 |
GBX |
3,250 |
3,250 |
3,220.484 |
3,226 |
3,226 |
-10 (-0.31%)
|
56,654 |
| 10 Jun 2022 |
GBX |
3,240 |
3,276 |
3,196 |
3,236 |
3,236 |
-2 (-0.06%)
|
176,512 |
| 9 Jun 2022 |
GBX |
3,240 |
3,264 |
3,238 |
3,238 |
3,238 |
-2 (-0.06%)
|
234,854 |
| 8 Jun 2022 |
GBX |
3,250 |
3,250 |
3,240 |
3,240 |
3,240 |
-8 (-0.25%)
|
228,997 |
| 7 Jun 2022 |
GBX |
3,276 |
3,292 |
3,244 |
3,248 |
3,248 |
+36 (+1.12%)
|
386,609 |
| 6 Jun 2022 |
GBX |
3,204 |
3,223.13 |
3,160 |
3,212 |
3,212 |
-8 (-0.25%)
|
202,869 |
| 1 Jun 2022 |
GBX |
3,238 |
3,259.12 |
3,206 |
3,220 |
3,220 |
-20 (-0.62%)
|
435,921 |
| 31 May 2022 |
GBX |
3,312 |
3,320 |
3,238 |
3,240 |
3,240 |
-74 (-2.23%)
|
403,559 |
| 30 May 2022 |
GBX |
3,336 |
3,352 |
3,314 |
3,314 |
3,314 |
-54 (-1.60%)
|
200,601 |
| 27 May 2022 |
GBX |
3,344 |
3,402 |
3,340 |
3,368 |
3,368 |
+30 (+0.90%)
|
142,729 |
| 26 May 2022 |
GBX |
3,330 |
3,346 |
3,320 |
3,338 |
3,338 |
+8 (+0.24%)
|
103,467 |
| 25 May 2022 |
GBX |
3,324 |
3,336 |
3,324 |
3,330 |
3,330 |
+10 (+0.30%)
|
338,005 |
| 24 May 2022 |
GBX |
3,320 |
3,336 |
3,310 |
3,320 |
3,320 |
0.0 (0.0%)
|
379,956 |
| 23 May 2022 |
GBX |
3,320 |
3,332 |
3,304 |
3,320 |
3,320 |
0.0 (0.0%)
|
86,296 |
| 20 May 2022 |
GBX |
3,300 |
3,350 |
3,300 |
3,320 |
3,320 |
+4 (+0.12%)
|
92,582 |
| 19 May 2022 |
GBX |
3,326 |
3,342 |
3,302 |
3,316 |
3,316 |
-26 (-0.78%)
|
133,912 |
| 18 May 2022 |
GBX |
3,308 |
3,362 |
3,270 |
3,342 |
3,342 |
+72 (+2.20%)
|
239,782 |
| 17 May 2022 |
GBX |
3,232 |
3,270 |
3,218 |
3,270 |
3,270 |
+42 (+1.30%)
|
343,074 |
| 16 May 2022 |
GBX |
3,200 |
3,260 |
3,194 |
3,228 |
3,228 |
+28 (+0.88%)
|
103,961 |
| 13 May 2022 |
GBX |
3,204 |
3,210 |
3,174 |
3,200 |
3,200 |
+30 (+0.95%)
|
138,309 |
| 12 May 2022 |
GBX |
3,190 |
3,210 |
3,160 |
3,170 |
3,170 |
-32 (-1.00%)
|
73,146 |
| 11 May 2022 |
GBX |
3,226 |
3,232 |
3,184 |
3,202 |
3,202 |
-12 (-0.37%)
|
208,984 |
| 10 May 2022 |
GBX |
3,220 |
3,240 |
3,198 |
3,214 |
3,214 |
-6 (-0.19%)
|
67,996 |
| 9 May 2022 |
GBX |
3,230 |
3,252 |
3,220 |
3,220 |
3,220 |
-14 (-0.43%)
|
120,372 |
| 6 May 2022 |
GBX |
3,240 |
3,240 |
3,218 |
3,234 |
3,234 |
+8 (+0.25%)
|
108,385 |
