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 |
5 Nov 2019 |
GBX |
1,945 |
1,970 |
1,924 |
1,964 |
1,964 |
+16 (+0.82%)
|
136,655 |
4 Nov 2019 |
GBX |
2,002 |
2,002 |
1,938 |
1,948 |
1,948 |
-17 (-0.87%)
|
142,856 |
1 Nov 2019 |
GBX |
1,942 |
1,974 |
1,942 |
1,965 |
1,965 |
+15 (+0.77%)
|
286,600 |
31 Oct 2019 |
GBX |
1,931 |
1,964 |
1,931 |
1,950 |
1,950 |
+7 (+0.36%)
|
208,445 |
30 Oct 2019 |
GBX |
1,929 |
1,949.949 |
1,922 |
1,943 |
1,943 |
+3 (+0.15%)
|
144,729 |
29 Oct 2019 |
GBX |
1,942 |
1,972 |
1,935 |
1,940 |
1,940 |
-9 (-0.46%)
|
92,722 |
28 Oct 2019 |
GBX |
1,947 |
1,962 |
1,928 |
1,949 |
1,949 |
+11 (+0.57%)
|
140,402 |
25 Oct 2019 |
GBX |
1,935 |
1,953 |
1,921 |
1,938 |
1,938 |
+5 (+0.26%)
|
143,994 |
24 Oct 2019 |
GBX |
1,909 |
1,939 |
1,906.32 |
1,933 |
1,933 |
+30 (+1.58%)
|
92,487 |
23 Oct 2019 |
GBX |
1,904 |
1,919 |
1,880 |
1,903 |
1,903 |
+1 (+0.05%)
|
189,447 |
22 Oct 2019 |
GBX |
1,885 |
1,928 |
1,854 |
1,902 |
1,902 |
+2 (+0.11%)
|
659,523 |
21 Oct 2019 |
GBX |
1,926 |
1,937 |
1,886 |
1,900 |
1,900 |
-33 (-1.71%)
|
157,766 |
18 Oct 2019 |
GBX |
1,932 |
1,964 |
1,930 |
1,933 |
1,933 |
-13 (-0.67%)
|
146,799 |
17 Oct 2019 |
GBX |
1,924 |
1,975 |
1,919 |
1,946 |
1,946 |
+15 (+0.78%)
|
213,742 |
16 Oct 2019 |
GBX |
1,944 |
1,952 |
1,902 |
1,931 |
1,931 |
-9 (-0.46%)
|
105,278 |
15 Oct 2019 |
GBX |
1,935 |
1,973 |
1,935 |
1,940 |
1,940 |
-9 (-0.46%)
|
398,505 |
14 Oct 2019 |
GBX |
1,976 |
1,976 |
1,935 |
1,949 |
1,949 |
-15 (-0.76%)
|
99,779 |
11 Oct 2019 |
GBX |
1,971 |
1,971 |
1,920 |
1,964 |
1,964 |
+1 (+0.05%)
|
295,423 |
10 Oct 2019 |
GBX |
1,929 |
1,977 |
1,929 |
1,963 |
1,963 |
0.0 (0.0%)
|
190,304 |
9 Oct 2019 |
GBX |
1,995 |
1,995 |
1,961 |
1,963 |
1,963 |
-25 (-1.26%)
|
92,587 |
8 Oct 2019 |
GBX |
1,982 |
2,018 |
1,975 |
1,988 |
1,988 |
+8 (+0.40%)
|
221,961 |
7 Oct 2019 |
GBX |
1,983 |
1,998 |
1,965.432 |
1,980 |
1,980 |
-16 (-0.80%)
|
117,471 |
4 Oct 2019 |
GBX |
2,050 |
2,050 |
1,984 |
1,996 |
1,996 |
-20 (-0.99%)
|
68,671 |
3 Oct 2019 |
GBX |
2,068 |
2,076 |
2,000 |
2,016 |
2,016 |
-46 (-2.23%)
|
160,896 |
2 Oct 2019 |
GBX |
2,074 |
2,080 |
2,026 |
2,062 |
2,062 |
-2 (-0.10%)
|
116,723 |
1 Oct 2019 |
GBX |
2,036 |
2,076 |
1,990.6 |
2,064 |
2,064 |
+42 (+2.08%)
|
934,783 |
30 Sep 2019 |
GBX |
2,044 |
2,048 |
2,016 |
2,022 |
2,022 |
-2 (-0.10%)
|
776,302 |
27 Sep 2019 |
GBX |
2,094 |
2,094 |
2,024 |
2,024 |
2,024 |
-54 (-2.60%)
|
245,568 |
26 Sep 2019 |
GBX |
1,959 |
2,104 |
1,959 |
2,078 |
2,078 |
+74 (+3.69%)
|
174,533 |
25 Sep 2019 |
GBX |
1,994 |
2,044 |
1,994 |
2,004 |
2,004 |
-8 (-0.40%)
|
187,083 |