Ultra Electronics Holdings PLC
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Jul 2019 |
GBX |
1,671 |
1,707 |
1,657 |
1,691 |
1,691 |
+41 (+2.48%)
|
113,161 |
| 28 Jun 2019 |
GBX |
1,636 |
1,650 |
1,621 |
1,650 |
1,650 |
+21 (+1.29%)
|
133,049 |
| 27 Jun 2019 |
GBX |
1,625 |
1,629 |
1,595 |
1,629 |
1,629 |
+15 (+0.93%)
|
64,216 |
| 26 Jun 2019 |
GBX |
1,619 |
1,628 |
1,614 |
1,614 |
1,614 |
-4 (-0.25%)
|
131,248 |
| 25 Jun 2019 |
GBX |
1,570 |
1,630 |
1,570 |
1,618 |
1,618 |
+6 (+0.37%)
|
97,321 |
| 24 Jun 2019 |
GBX |
1,585 |
1,616 |
1,585 |
1,612 |
1,612 |
+6 (+0.37%)
|
168,728 |
| 21 Jun 2019 |
GBX |
1,614 |
1,615 |
1,585 |
1,606 |
1,606 |
+6 (+0.38%)
|
347,148 |
| 20 Jun 2019 |
GBX |
1,638 |
1,638 |
1,592 |
1,600 |
1,600 |
-22 (-1.36%)
|
160,227 |
| 19 Jun 2019 |
GBX |
1,609 |
1,645 |
1,609 |
1,622 |
1,622 |
-11 (-0.67%)
|
85,370 |
| 18 Jun 2019 |
GBX |
1,568 |
1,638 |
1,568 |
1,633 |
1,633 |
+49 (+3.09%)
|
104,698 |
| 17 Jun 2019 |
GBX |
1,560 |
1,606.12 |
1,560 |
1,584 |
1,584 |
-7 (-0.44%)
|
106,906 |
| 14 Jun 2019 |
GBX |
1,644 |
1,644 |
1,591 |
1,591 |
1,591 |
-37 (-2.27%)
|
99,119 |
| 13 Jun 2019 |
GBX |
1,622 |
1,629 |
1,608 |
1,628 |
1,628 |
+16 (+0.99%)
|
76,921 |
| 12 Jun 2019 |
GBX |
1,581 |
1,615 |
1,581 |
1,612 |
1,612 |
-2 (-0.12%)
|
54,227 |
| 11 Jun 2019 |
GBX |
1,614 |
1,627 |
1,610.88 |
1,614 |
1,614 |
-4 (-0.25%)
|
59,994 |
| 10 Jun 2019 |
GBX |
1,630 |
1,630 |
1,614 |
1,618 |
1,618 |
-3 (-0.19%)
|
40,225 |
| 7 Jun 2019 |
GBX |
1,597 |
1,628 |
1,597 |
1,621 |
1,621 |
+18 (+1.12%)
|
87,574 |
| 6 Jun 2019 |
GBX |
1,591 |
1,632 |
1,591 |
1,603 |
1,603 |
+17 (+1.07%)
|
68,363 |
| 5 Jun 2019 |
GBX |
1,586 |
1,591 |
1,562 |
1,586 |
1,586 |
+32 (+2.06%)
|
753,252 |
| 4 Jun 2019 |
GBX |
1,533 |
1,554 |
1,524 |
1,554 |
1,554 |
+8 (+0.52%)
|
130,757 |
| 3 Jun 2019 |
GBX |
1,531 |
1,550 |
1,520 |
1,546 |
1,546 |
-4 (-0.26%)
|
71,518 |
| 31 May 2019 |
GBX |
1,523 |
1,561.4 |
1,523 |
1,550 |
1,550 |
-18 (-1.15%)
|
128,866 |
| 30 May 2019 |
GBX |
1,548 |
1,573 |
1,546 |
1,568 |
1,568 |
+20 (+1.29%)
|
69,911 |
| 29 May 2019 |
GBX |
1,561 |
1,576 |
1,544 |
1,548 |
1,548 |
-42 (-2.64%)
|
77,714 |
| 28 May 2019 |
GBX |
1,587 |
1,602 |
1,568 |
1,590 |
1,590 |
+10 (+0.63%)
|
234,054 |
| 24 May 2019 |
GBX |
1,592 |
1,597 |
1,565 |
1,580 |
1,580 |
-12 (-0.75%)
|
198,985 |
| 23 May 2019 |
GBX |
1,572 |
1,594 |
1,559 |
1,592 |
1,592 |
-1 (-0.06%)
|
130,772 |
| 22 May 2019 |
GBX |
1,568 |
1,610 |
1,568 |
1,593 |
1,593 |
-1 (-0.06%)
|
200,929 |
| 21 May 2019 |
GBX |
1,625 |
1,631 |
1,588 |
1,594 |
1,594 |
-21 (-1.30%)
|
89,060 |
| 20 May 2019 |
GBX |
1,613 |
1,628 |
1,610 |
1,615 |
1,615 |
-10 (-0.62%)
|
59,026 |
