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 |
| 24 Sep 2019 |
GBX |
2,024 |
2,040 |
1,993 |
2,012 |
2,012 |
-20 (-0.98%)
|
172,818 |
| 23 Sep 2019 |
GBX |
2,008 |
2,040 |
2,008 |
2,032 |
2,032 |
-2 (-0.10%)
|
178,916 |
| 20 Sep 2019 |
GBX |
2,042 |
2,064 |
2,031.632 |
2,034 |
2,034 |
-16 (-0.78%)
|
336,612 |
| 19 Sep 2019 |
GBX |
2,102 |
2,102 |
2,034 |
2,050 |
2,050 |
-16 (-0.77%)
|
207,782 |
| 18 Sep 2019 |
GBX |
2,064 |
2,120 |
2,048 |
2,066 |
2,066 |
-20 (-0.96%)
|
157,142 |
| 17 Sep 2019 |
GBX |
2,092 |
2,096 |
2,074 |
2,086 |
2,086 |
-4 (-0.19%)
|
340,045 |
| 16 Sep 2019 |
GBX |
2,104 |
2,104 |
2,078 |
2,090 |
2,090 |
-10 (-0.48%)
|
115,524 |
| 13 Sep 2019 |
GBX |
2,128 |
2,128 |
2,088 |
2,100 |
2,100 |
-14 (-0.66%)
|
234,354 |
| 12 Sep 2019 |
GBX |
2,164 |
2,177.6 |
2,114 |
2,114 |
2,114 |
-50 (-2.31%)
|
203,140 |
| 11 Sep 2019 |
GBX |
2,192 |
2,192 |
2,164 |
2,164 |
2,164 |
-10 (-0.46%)
|
398,602 |
| 10 Sep 2019 |
GBX |
2,210 |
2,210 |
2,171.632 |
2,174 |
2,174 |
-32 (-1.45%)
|
112,450 |
| 9 Sep 2019 |
GBX |
2,266 |
2,292 |
2,206 |
2,206 |
2,206 |
-16 (-0.72%)
|
156,874 |
| 6 Sep 2019 |
GBX |
2,236 |
2,236 |
2,216 |
2,222 |
2,222 |
+10 (+0.45%)
|
108,248 |
| 5 Sep 2019 |
GBX |
2,242 |
2,294 |
2,212 |
2,212 |
2,212 |
-40 (-1.78%)
|
275,375 |
| 4 Sep 2019 |
GBX |
2,200 |
2,252 |
2,176 |
2,252 |
2,252 |
+66 (+3.02%)
|
399,112 |
| 3 Sep 2019 |
GBX |
2,186 |
2,224 |
2,164 |
2,186 |
2,186 |
0.0 (0.0%)
|
247,417 |
| 2 Sep 2019 |
GBX |
2,176 |
2,191.6 |
2,168 |
2,186 |
2,186 |
+8 (+0.37%)
|
384,645 |
| 30 Aug 2019 |
GBX |
2,178 |
2,214 |
2,168 |
2,178 |
2,178 |
-8 (-0.37%)
|
219,397 |
| 29 Aug 2019 |
GBX |
2,096 |
2,194 |
2,096 |
2,186 |
2,186 |
+38 (+1.77%)
|
277,704 |
| 28 Aug 2019 |
GBX |
2,178 |
2,192 |
2,146 |
2,148 |
2,148 |
-24 (-1.10%)
|
234,501 |
| 27 Aug 2019 |
GBX |
2,152 |
2,172 |
2,130 |
2,172 |
2,172 |
+10 (+0.46%)
|
140,779 |
| 23 Aug 2019 |
GBX |
2,140 |
2,228 |
2,122 |
2,162 |
2,162 |
-22 (-1.01%)
|
107,041 |
| 22 Aug 2019 |
GBX |
2,220 |
2,220 |
2,176 |
2,184 |
2,184 |
-26 (-1.18%)
|
110,839 |
| 21 Aug 2019 |
GBX |
2,210 |
2,232 |
2,198 |
2,210 |
2,210 |
+24 (+1.10%)
|
239,729 |
| 20 Aug 2019 |
GBX |
2,194 |
2,248 |
2,185.84 |
2,186 |
2,186 |
-2 (-0.09%)
|
154,800 |
| 19 Aug 2019 |
GBX |
2,158 |
2,194 |
2,146 |
2,188 |
2,188 |
+34 (+1.58%)
|
339,772 |
| 16 Aug 2019 |
GBX |
2,200 |
2,206.32 |
2,138 |
2,154 |
2,154 |
+12 (+0.56%)
|
141,748 |
| 15 Aug 2019 |
GBX |
2,150 |
2,174 |
2,117.28 |
2,142 |
2,142 |
+4 (+0.19%)
|
112,503 |
| 14 Aug 2019 |
GBX |
2,164 |
2,172 |
2,130 |
2,138 |
2,138 |
-42 (-1.93%)
|
239,019 |
| 13 Aug 2019 |
GBX |
2,174 |
2,232 |
2,144 |
2,180 |
2,180 |
+2 (+0.09%)
|
318,239 |
