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 |
| 28 Apr 2020 |
GBX |
1,964 |
1,968.1 |
1,920 |
1,946 |
1,946 |
-9 (-0.46%)
|
221,329 |
| 27 Apr 2020 |
GBX |
1,921 |
1,982 |
1,905.4 |
1,955 |
1,955 |
+67 (+3.55%)
|
102,160 |
| 24 Apr 2020 |
GBX |
1,865 |
1,944 |
1,865 |
1,888 |
1,888 |
-24 (-1.26%)
|
93,576 |
| 23 Apr 2020 |
GBX |
1,892 |
1,912 |
1,858 |
1,912 |
1,912 |
+29 (+1.54%)
|
257,891 |
| 22 Apr 2020 |
GBX |
1,872 |
1,906 |
1,820 |
1,883 |
1,883 |
-6 (-0.32%)
|
276,596 |
| 21 Apr 2020 |
GBX |
1,891 |
1,944 |
1,889 |
1,889 |
1,889 |
-49 (-2.53%)
|
163,732 |
| 20 Apr 2020 |
GBX |
1,940 |
1,960 |
1,906 |
1,938 |
1,938 |
+3 (+0.16%)
|
152,950 |
| 17 Apr 2020 |
GBX |
1,951 |
1,980 |
1,918 |
1,935 |
1,935 |
+4 (+0.21%)
|
122,059 |
| 16 Apr 2020 |
GBX |
1,917 |
1,960 |
1,915 |
1,931 |
1,931 |
+14 (+0.73%)
|
197,521 |
| 15 Apr 2020 |
GBX |
1,960 |
1,960 |
1,846 |
1,917 |
1,917 |
-52 (-2.64%)
|
208,920 |
| 14 Apr 2020 |
GBX |
1,950 |
2,034.352 |
1,950 |
1,969 |
1,969 |
+23 (+1.18%)
|
268,277 |
| 9 Apr 2020 |
GBX |
1,900 |
1,973 |
1,892 |
1,946 |
1,946 |
+41 (+2.15%)
|
383,165 |
| 8 Apr 2020 |
GBX |
1,856 |
1,915 |
1,856 |
1,905 |
1,905 |
+12 (+0.63%)
|
193,517 |
| 7 Apr 2020 |
GBX |
1,841 |
1,950 |
1,841 |
1,893 |
1,893 |
+6 (+0.32%)
|
227,357 |
| 6 Apr 2020 |
GBX |
1,930 |
1,962 |
1,865 |
1,887 |
1,887 |
+2 (+0.11%)
|
95,861 |
| 3 Apr 2020 |
GBX |
1,927 |
1,981 |
1,851.8 |
1,885 |
1,885 |
-90 (-4.56%)
|
351,387 |
| 2 Apr 2020 |
GBX |
2,082 |
2,082 |
1,965 |
1,975 |
1,975 |
-89 (-4.31%)
|
315,788 |
| 1 Apr 2020 |
GBX |
2,020 |
2,072 |
1,983 |
2,064 |
2,064 |
+56 (+2.79%)
|
250,407 |
| 31 Mar 2020 |
GBX |
1,951 |
2,008 |
1,900 |
2,008 |
2,008 |
+103 (+5.41%)
|
551,044 |
| 30 Mar 2020 |
GBX |
1,900 |
1,924.65 |
1,814 |
1,905 |
1,905 |
-25 (-1.30%)
|
243,258 |
| 27 Mar 2020 |
GBX |
1,862 |
1,949 |
1,857 |
1,930 |
1,930 |
+22 (+1.15%)
|
193,044 |
| 26 Mar 2020 |
GBX |
1,826 |
1,908 |
1,787 |
1,908 |
1,908 |
+81 (+4.43%)
|
293,912 |
| 25 Mar 2020 |
GBX |
1,704 |
1,852 |
1,704 |
1,827 |
1,827 |
+137 (+8.11%)
|
159,240 |
| 24 Mar 2020 |
GBX |
1,620 |
1,690 |
1,600 |
1,690 |
1,690 |
+100 (+6.29%)
|
407,606 |
| 23 Mar 2020 |
GBX |
1,652 |
1,657.5 |
1,560 |
1,590 |
1,590 |
-110 (-6.47%)
|
335,286 |
| 20 Mar 2020 |
GBX |
1,519 |
1,728 |
1,515.8 |
1,700 |
1,700 |
+185 (+12.21%)
|
418,145 |
| 19 Mar 2020 |
GBX |
1,538 |
1,577 |
1,446 |
1,515 |
1,515 |
-21 (-1.37%)
|
335,667 |
| 18 Mar 2020 |
GBX |
1,666 |
1,715 |
1,535 |
1,536 |
1,536 |
-171 (-10.02%)
|
246,269 |
| 17 Mar 2020 |
GBX |
1,676 |
1,722 |
1,609.8 |
1,707 |
1,707 |
+70 (+4.28%)
|
284,867 |
| 16 Mar 2020 |
GBX |
1,778 |
1,778 |
1,581 |
1,637 |
1,637 |
-185 (-10.15%)
|
314,402 |
