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 |
| 12 Aug 2019 |
GBX |
2,100 |
2,178 |
2,080 |
2,178 |
2,178 |
+30 (+1.40%)
|
287,204 |
| 9 Aug 2019 |
GBX |
2,152 |
2,152 |
2,110 |
2,148 |
2,148 |
+28 (+1.32%)
|
209,259 |
| 8 Aug 2019 |
GBX |
2,084 |
2,164 |
2,067.942 |
2,120 |
2,120 |
+52 (+2.51%)
|
686,955 |
| 7 Aug 2019 |
GBX |
1,880 |
2,074 |
1,875 |
2,068 |
2,068 |
+212 (+11.42%)
|
415,823 |
| 6 Aug 2019 |
GBX |
1,836 |
1,897 |
1,836 |
1,856 |
1,856 |
-10 (-0.54%)
|
110,103 |
| 5 Aug 2019 |
GBX |
1,874 |
1,895 |
1,847 |
1,866 |
1,866 |
-35 (-1.84%)
|
201,328 |
| 2 Aug 2019 |
GBX |
1,914 |
1,922 |
1,895 |
1,901 |
1,901 |
-23 (-1.20%)
|
153,985 |
| 1 Aug 2019 |
GBX |
1,923 |
1,949.9 |
1,913 |
1,924 |
1,924 |
-39 (-1.99%)
|
341,864 |
| 31 Jul 2019 |
GBX |
1,976 |
1,995.24 |
1,940 |
1,963 |
1,963 |
-7 (-0.36%)
|
542,176 |
| 30 Jul 2019 |
GBX |
2,004 |
2,008 |
1,964 |
1,970 |
1,970 |
-2 (-0.10%)
|
465,135 |
| 29 Jul 2019 |
GBX |
1,902 |
1,978 |
1,902 |
1,972 |
1,972 |
+47 (+2.44%)
|
252,973 |
| 26 Jul 2019 |
GBX |
1,903 |
1,941 |
1,903 |
1,925 |
1,925 |
+36 (+1.91%)
|
95,682 |
| 25 Jul 2019 |
GBX |
1,883 |
1,919 |
1,875 |
1,889 |
1,889 |
+17 (+0.91%)
|
344,302 |
| 24 Jul 2019 |
GBX |
1,843 |
1,873 |
1,815 |
1,872 |
1,872 |
+54 (+2.97%)
|
377,991 |
| 23 Jul 2019 |
GBX |
1,782 |
1,818 |
1,760 |
1,818 |
1,818 |
+53 (+3.00%)
|
787,637 |
| 22 Jul 2019 |
GBX |
1,772 |
1,777 |
1,738 |
1,765 |
1,765 |
-7 (-0.40%)
|
577,398 |
| 19 Jul 2019 |
GBX |
1,781 |
1,790 |
1,758 |
1,772 |
1,772 |
+32 (+1.84%)
|
426,228 |
| 18 Jul 2019 |
GBX |
1,755 |
1,755 |
1,712 |
1,740 |
1,740 |
+6 (+0.35%)
|
56,304 |
| 17 Jul 2019 |
GBX |
1,736 |
1,754 |
1,715 |
1,734 |
1,734 |
-12 (-0.69%)
|
112,328 |
| 16 Jul 2019 |
GBX |
1,752 |
1,759 |
1,736 |
1,746 |
1,746 |
+3 (+0.17%)
|
104,377 |
| 15 Jul 2019 |
GBX |
1,737 |
1,760 |
1,735 |
1,743 |
1,743 |
+5 (+0.29%)
|
174,421 |
| 12 Jul 2019 |
GBX |
1,730 |
1,738 |
1,713 |
1,738 |
1,738 |
+12 (+0.70%)
|
193,509 |
| 11 Jul 2019 |
GBX |
1,726 |
1,735 |
1,666 |
1,726 |
1,726 |
+17 (+0.99%)
|
210,009 |
| 10 Jul 2019 |
GBX |
1,715 |
1,715 |
1,689 |
1,709 |
1,709 |
-5 (-0.29%)
|
71,567 |
| 9 Jul 2019 |
GBX |
1,698 |
1,721 |
1,691 |
1,714 |
1,714 |
+3 (+0.18%)
|
147,767 |
| 8 Jul 2019 |
GBX |
1,687 |
1,715 |
1,687 |
1,711 |
1,711 |
+16 (+0.94%)
|
88,155 |
| 5 Jul 2019 |
GBX |
1,698 |
1,716 |
1,690 |
1,695 |
1,695 |
-14 (-0.82%)
|
42,758 |
| 4 Jul 2019 |
GBX |
1,659 |
1,713 |
1,659 |
1,709 |
1,709 |
+6 (+0.35%)
|
150,375 |
| 3 Jul 2019 |
GBX |
1,706 |
1,715 |
1,681 |
1,703 |
1,703 |
-5 (-0.29%)
|
73,941 |
| 2 Jul 2019 |
GBX |
1,687 |
1,722 |
1,687 |
1,708 |
1,708 |
+17 (+1.01%)
|
262,345 |
