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 |
31 Jan 2020 |
GBX |
2,262 |
2,264 |
2,235.535 |
2,258 |
2,258 |
+28 (+1.26%)
|
118,509 |
30 Jan 2020 |
GBX |
2,278 |
2,278 |
2,222 |
2,230 |
2,230 |
-18 (-0.80%)
|
97,641 |
29 Jan 2020 |
GBX |
2,238 |
2,258 |
2,222 |
2,248 |
2,248 |
+24 (+1.08%)
|
59,788 |
28 Jan 2020 |
GBX |
2,210 |
2,234 |
2,182 |
2,224 |
2,224 |
+20 (+0.91%)
|
69,984 |
27 Jan 2020 |
GBX |
2,292 |
2,292 |
2,188 |
2,204 |
2,204 |
-34 (-1.52%)
|
39,412 |
24 Jan 2020 |
GBX |
2,248 |
2,250 |
2,202 |
2,238 |
2,238 |
+10 (+0.45%)
|
79,618 |
23 Jan 2020 |
GBX |
2,314 |
2,314 |
2,212 |
2,228 |
2,228 |
-36 (-1.59%)
|
92,420 |
22 Jan 2020 |
GBX |
2,236 |
2,304 |
2,236 |
2,264 |
2,264 |
-26 (-1.14%)
|
56,588 |
21 Jan 2020 |
GBX |
2,284 |
2,290 |
2,242 |
2,290 |
2,290 |
+22 (+0.97%)
|
493,690 |
20 Jan 2020 |
GBX |
2,264 |
2,284 |
2,260 |
2,268 |
2,268 |
+4 (+0.18%)
|
53,937 |
17 Jan 2020 |
GBX |
2,288 |
2,294 |
2,260 |
2,264 |
2,264 |
-16 (-0.70%)
|
122,994 |
16 Jan 2020 |
GBX |
2,256 |
2,296 |
2,250 |
2,280 |
2,280 |
+28 (+1.24%)
|
172,837 |
15 Jan 2020 |
GBX |
2,346 |
2,346 |
2,251.6 |
2,252 |
2,252 |
-40 (-1.75%)
|
86,299 |
14 Jan 2020 |
GBX |
2,278 |
2,302 |
2,266 |
2,292 |
2,292 |
+16 (+0.70%)
|
116,570 |
13 Jan 2020 |
GBX |
2,274 |
2,287.18 |
2,253.2 |
2,276 |
2,276 |
+36 (+1.61%)
|
147,669 |
10 Jan 2020 |
GBX |
2,178 |
2,248 |
2,178 |
2,240 |
2,240 |
+8 (+0.36%)
|
104,694 |
9 Jan 2020 |
GBX |
2,264 |
2,264 |
2,200 |
2,232 |
2,232 |
+18 (+0.81%)
|
228,584 |
8 Jan 2020 |
GBX |
2,156 |
2,218 |
2,150 |
2,214 |
2,214 |
+48 (+2.22%)
|
65,048 |
7 Jan 2020 |
GBX |
2,212 |
2,212 |
2,146 |
2,166 |
2,166 |
+4 (+0.19%)
|
80,991 |
6 Jan 2020 |
GBX |
2,188 |
2,188 |
2,114 |
2,162 |
2,162 |
+22 (+1.03%)
|
131,988 |
3 Jan 2020 |
GBX |
2,128 |
2,140 |
2,102 |
2,140 |
2,140 |
+28 (+1.33%)
|
89,428 |
2 Jan 2020 |
GBX |
2,118 |
2,146 |
2,102 |
2,112 |
2,112 |
-2 (-0.09%)
|
105,843 |
31 Dec 2019 |
GBX |
2,102 |
2,128 |
2,102 |
2,114 |
2,114 |
-2 (-0.09%)
|
19,634 |
30 Dec 2019 |
GBX |
2,136 |
2,160 |
2,106 |
2,116 |
2,116 |
-36 (-1.67%)
|
49,237 |
27 Dec 2019 |
GBX |
2,164 |
2,170 |
2,148.73 |
2,152 |
2,152 |
-18 (-0.83%)
|
58,774 |
24 Dec 2019 |
GBX |
2,154 |
2,172 |
2,150 |
2,170 |
2,170 |
+30 (+1.40%)
|
11,088 |
23 Dec 2019 |
GBX |
2,158 |
2,174 |
2,132 |
2,140 |
2,140 |
-10 (-0.47%)
|
63,116 |
20 Dec 2019 |
GBX |
2,106 |
2,156 |
2,106 |
2,150 |
2,150 |
+34 (+1.61%)
|
169,897 |
19 Dec 2019 |
GBX |
2,096 |
2,118 |
2,080 |
2,116 |
2,116 |
+24 (+1.15%)
|
107,846 |
18 Dec 2019 |
GBX |
2,086 |
2,092 |
2,058 |
2,092 |
2,092 |
+6 (+0.29%)
|
367,969 |