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 |
| 17 Dec 2019 |
GBX |
2,094 |
2,094 |
2,054 |
2,086 |
2,086 |
0.0 (0.0%)
|
139,784 |
| 16 Dec 2019 |
GBX |
2,104 |
2,130 |
2,076 |
2,086 |
2,086 |
-20 (-0.95%)
|
185,499 |
| 13 Dec 2019 |
GBX |
2,088 |
2,168 |
2,084 |
2,106 |
2,106 |
+46 (+2.23%)
|
205,361 |
| 12 Dec 2019 |
GBX |
2,068 |
2,078 |
2,044 |
2,060 |
2,060 |
-18 (-0.87%)
|
99,895 |
| 11 Dec 2019 |
GBX |
2,112 |
2,112 |
2,052 |
2,078 |
2,078 |
+2 (+0.10%)
|
146,568 |
| 10 Dec 2019 |
GBX |
2,066 |
2,076 |
2,054 |
2,076 |
2,076 |
+10 (+0.48%)
|
130,626 |
| 9 Dec 2019 |
GBX |
2,032 |
2,074 |
2,026 |
2,066 |
2,066 |
+42 (+2.08%)
|
198,844 |
| 6 Dec 2019 |
GBX |
2,016 |
2,042 |
2,002 |
2,024 |
2,024 |
+16 (+0.80%)
|
358,879 |
| 5 Dec 2019 |
GBX |
2,002 |
2,012 |
1,981 |
2,008 |
2,008 |
-4 (-0.20%)
|
311,380 |
| 4 Dec 2019 |
GBX |
2,022 |
2,032 |
2,006 |
2,012 |
2,012 |
+6 (+0.30%)
|
130,430 |
| 3 Dec 2019 |
GBX |
2,092 |
2,092 |
2,002 |
2,006 |
2,006 |
-74 (-3.56%)
|
76,105 |
| 2 Dec 2019 |
GBX |
2,086 |
2,098.045 |
2,052 |
2,080 |
2,080 |
-6 (-0.29%)
|
162,744 |
| 29 Nov 2019 |
GBX |
2,158 |
2,158 |
2,068.566 |
2,086 |
2,086 |
-30 (-1.42%)
|
128,188 |
| 28 Nov 2019 |
GBX |
2,142 |
2,146 |
2,078 |
2,116 |
2,116 |
-16 (-0.75%)
|
108,210 |
| 27 Nov 2019 |
GBX |
2,174 |
2,186 |
2,126 |
2,132 |
2,132 |
-44 (-2.02%)
|
213,888 |
| 26 Nov 2019 |
GBX |
2,158 |
2,186 |
2,142 |
2,176 |
2,176 |
+26 (+1.21%)
|
119,571 |
| 25 Nov 2019 |
GBX |
2,056 |
2,154 |
2,056 |
2,150 |
2,150 |
+46 (+2.19%)
|
211,610 |
| 22 Nov 2019 |
GBX |
2,164 |
2,164 |
2,094 |
2,104 |
2,104 |
-24 (-1.13%)
|
199,031 |
| 21 Nov 2019 |
GBX |
2,150 |
2,150 |
2,112 |
2,128 |
2,128 |
-22 (-1.02%)
|
257,297 |
| 20 Nov 2019 |
GBX |
2,136 |
2,160 |
2,106 |
2,150 |
2,150 |
+10 (+0.47%)
|
83,696 |
| 19 Nov 2019 |
GBX |
2,164 |
2,168 |
2,126 |
2,140 |
2,140 |
-4 (-0.19%)
|
85,995 |
| 18 Nov 2019 |
GBX |
2,144 |
2,162 |
2,118 |
2,144 |
2,144 |
+6 (+0.28%)
|
83,755 |
| 15 Nov 2019 |
GBX |
2,110 |
2,142 |
2,102 |
2,138 |
2,138 |
+36 (+1.71%)
|
349,195 |
| 14 Nov 2019 |
GBX |
2,100 |
2,122 |
2,088 |
2,102 |
2,102 |
+8 (+0.38%)
|
144,257 |
| 13 Nov 2019 |
GBX |
2,104 |
2,130 |
2,094 |
2,094 |
2,094 |
-34 (-1.60%)
|
129,885 |
| 12 Nov 2019 |
GBX |
2,122 |
2,128 |
2,098 |
2,128 |
2,128 |
+12 (+0.57%)
|
299,551 |
| 11 Nov 2019 |
GBX |
2,102 |
2,134 |
2,088 |
2,116 |
2,116 |
+16 (+0.76%)
|
222,619 |
| 8 Nov 2019 |
GBX |
2,060 |
2,100 |
2,054 |
2,100 |
2,100 |
+32 (+1.55%)
|
172,046 |
| 7 Nov 2019 |
GBX |
2,042 |
2,072 |
2,032 |
2,068 |
2,068 |
+28 (+1.37%)
|
228,016 |
| 6 Nov 2019 |
GBX |
1,967 |
2,048 |
1,967 |
2,040 |
2,040 |
+76 (+3.87%)
|
174,898 |
