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 |
| 13 Mar 2020 |
GBX |
1,962 |
1,972 |
1,804 |
1,822 |
1,822 |
-94 (-4.91%)
|
258,253 |
| 12 Mar 2020 |
GBX |
1,967 |
1,998.078 |
1,899 |
1,916 |
1,916 |
-100 (-4.96%)
|
257,407 |
| 11 Mar 2020 |
GBX |
2,108 |
2,126 |
2,002 |
2,016 |
2,016 |
-52 (-2.51%)
|
545,800 |
| 10 Mar 2020 |
GBX |
2,000 |
2,172.768 |
1,984 |
2,068 |
2,068 |
+162 (+8.50%)
|
943,689 |
| 9 Mar 2020 |
GBX |
1,875 |
1,924 |
1,835 |
1,906 |
1,906 |
-35 (-1.80%)
|
579,559 |
| 6 Mar 2020 |
GBX |
1,918 |
1,949 |
1,884 |
1,941 |
1,941 |
-17 (-0.87%)
|
315,264 |
| 5 Mar 2020 |
GBX |
1,952 |
1,975 |
1,939 |
1,958 |
1,958 |
-12 (-0.61%)
|
217,674 |
| 4 Mar 2020 |
GBX |
1,917 |
1,993 |
1,917 |
1,970 |
1,970 |
+7 (+0.36%)
|
106,511 |
| 3 Mar 2020 |
GBX |
1,952 |
1,981 |
1,931 |
1,963 |
1,963 |
+36 (+1.87%)
|
123,237 |
| 2 Mar 2020 |
GBX |
1,992 |
1,992 |
1,903 |
1,927 |
1,927 |
-18 (-0.93%)
|
130,792 |
| 28 Feb 2020 |
GBX |
1,914 |
1,950 |
1,865 |
1,945 |
1,945 |
-17 (-0.87%)
|
246,631 |
| 27 Feb 2020 |
GBX |
2,020 |
2,060 |
1,952 |
1,962 |
1,962 |
-98 (-4.76%)
|
154,856 |
| 26 Feb 2020 |
GBX |
2,028 |
2,066 |
2,002 |
2,060 |
2,060 |
+12 (+0.59%)
|
118,251 |
| 25 Feb 2020 |
GBX |
2,082 |
2,114 |
2,040 |
2,048 |
2,048 |
-42 (-2.01%)
|
76,668 |
| 24 Feb 2020 |
GBX |
2,120 |
2,120 |
2,058 |
2,090 |
2,090 |
-46 (-2.15%)
|
68,880 |
| 21 Feb 2020 |
GBX |
2,156 |
2,164 |
2,134 |
2,136 |
2,136 |
-4 (-0.19%)
|
60,741 |
| 20 Feb 2020 |
GBX |
2,192 |
2,192 |
2,124 |
2,140 |
2,140 |
-10 (-0.47%)
|
57,698 |
| 19 Feb 2020 |
GBX |
2,176 |
2,182 |
2,132 |
2,150 |
2,150 |
+24 (+1.13%)
|
164,485 |
| 18 Feb 2020 |
GBX |
2,078 |
2,154 |
2,078 |
2,126 |
2,126 |
-2 (-0.09%)
|
65,926 |
| 17 Feb 2020 |
GBX |
2,168 |
2,168 |
2,122.85 |
2,128 |
2,128 |
-22 (-1.02%)
|
72,253 |
| 14 Feb 2020 |
GBX |
2,188 |
2,188 |
2,130 |
2,150 |
2,150 |
0.0 (0.0%)
|
111,922 |
| 13 Feb 2020 |
GBX |
2,180 |
2,196 |
2,132 |
2,150 |
2,150 |
-40 (-1.83%)
|
72,180 |
| 12 Feb 2020 |
GBX |
2,244 |
2,244 |
2,176 |
2,190 |
2,190 |
-2 (-0.09%)
|
150,495 |
| 11 Feb 2020 |
GBX |
2,218 |
2,232 |
2,192 |
2,192 |
2,192 |
-22 (-0.99%)
|
438,568 |
| 10 Feb 2020 |
GBX |
2,232 |
2,248 |
2,212.8 |
2,214 |
2,214 |
-8 (-0.36%)
|
78,694 |
| 7 Feb 2020 |
GBX |
2,240 |
2,240 |
2,194 |
2,222 |
2,222 |
+28 (+1.28%)
|
76,621 |
| 6 Feb 2020 |
GBX |
2,160 |
2,206 |
2,158 |
2,194 |
2,194 |
+32 (+1.48%)
|
61,322 |
| 5 Feb 2020 |
GBX |
2,226 |
2,232 |
2,160 |
2,162 |
2,162 |
-66 (-2.96%)
|
129,602 |
| 4 Feb 2020 |
GBX |
2,196 |
2,256 |
2,196 |
2,228 |
2,228 |
-8 (-0.36%)
|
70,639 |
| 3 Feb 2020 |
GBX |
2,208 |
2,276 |
2,208 |
2,236 |
2,236 |
-22 (-0.97%)
|
94,282 |
