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 |
| 17 May 2019 |
GBX |
1,603 |
1,625 |
1,598 |
1,625 |
1,625 |
+13 (+0.81%)
|
69,157 |
| 16 May 2019 |
GBX |
1,600 |
1,624 |
1,600 |
1,612 |
1,612 |
-5 (-0.31%)
|
118,374 |
| 15 May 2019 |
GBX |
1,636 |
1,636 |
1,607 |
1,617 |
1,617 |
-3 (-0.19%)
|
78,232 |
| 14 May 2019 |
GBX |
1,636 |
1,636 |
1,605 |
1,620 |
1,620 |
+8 (+0.50%)
|
115,797 |
| 13 May 2019 |
GBX |
1,619 |
1,639 |
1,601 |
1,612 |
1,612 |
-26 (-1.59%)
|
131,176 |
| 10 May 2019 |
GBX |
1,652 |
1,652 |
1,618.879 |
1,638 |
1,638 |
+9 (+0.55%)
|
172,187 |
| 9 May 2019 |
GBX |
1,657 |
1,657 |
1,629 |
1,629 |
1,629 |
-21 (-1.27%)
|
261,191 |
| 8 May 2019 |
GBX |
1,635 |
1,659 |
1,622 |
1,650 |
1,650 |
+7 (+0.43%)
|
271,145 |
| 7 May 2019 |
GBX |
1,648 |
1,664 |
1,628.61 |
1,643 |
1,643 |
-13 (-0.79%)
|
196,607 |
| 3 May 2019 |
GBX |
1,588 |
1,675 |
1,562 |
1,656 |
1,656 |
+83 (+5.28%)
|
402,419 |
| 2 May 2019 |
GBX |
1,593 |
1,593 |
1,570 |
1,573 |
1,573 |
-3 (-0.19%)
|
112,926 |
| 1 May 2019 |
GBX |
1,609 |
1,609 |
1,561 |
1,576 |
1,576 |
-16 (-1.01%)
|
61,098 |
| 30 Apr 2019 |
GBX |
1,578 |
1,601 |
1,572 |
1,592 |
1,592 |
+10 (+0.63%)
|
121,960 |
| 29 Apr 2019 |
GBX |
1,581 |
1,603 |
1,576 |
1,582 |
1,582 |
-9 (-0.57%)
|
97,499 |
| 26 Apr 2019 |
GBX |
1,566 |
1,591 |
1,563 |
1,591 |
1,591 |
+35 (+2.25%)
|
137,978 |
| 25 Apr 2019 |
GBX |
1,548 |
1,560 |
1,537 |
1,556 |
1,556 |
+11 (+0.71%)
|
569,843 |
| 24 Apr 2019 |
GBX |
1,534 |
1,546 |
1,517 |
1,545 |
1,545 |
+8 (+0.52%)
|
201,030 |
| 23 Apr 2019 |
GBX |
1,517 |
1,561 |
1,508 |
1,537 |
1,537 |
+12 (+0.79%)
|
85,572 |
| 18 Apr 2019 |
GBX |
1,544 |
1,551 |
1,513 |
1,525 |
1,525 |
-24 (-1.55%)
|
181,382 |
| 17 Apr 2019 |
GBX |
1,537 |
1,552 |
1,526 |
1,549 |
1,549 |
+23 (+1.51%)
|
142,517 |
| 16 Apr 2019 |
GBX |
1,521 |
1,547 |
1,521 |
1,526 |
1,526 |
0.0 (0.0%)
|
154,774 |
| 15 Apr 2019 |
GBX |
1,544 |
1,563 |
1,512 |
1,526 |
1,526 |
-29 (-1.86%)
|
346,921 |
| 12 Apr 2019 |
GBX |
1,558 |
1,573 |
1,550 |
1,555 |
1,555 |
-7 (-0.45%)
|
130,526 |
| 11 Apr 2019 |
GBX |
1,572 |
1,572 |
1,542 |
1,562 |
1,562 |
-43 (-2.68%)
|
150,754 |
| 10 Apr 2019 |
GBX |
1,623 |
1,642 |
1,586 |
1,605 |
1,605 |
-25 (-1.53%)
|
223,761 |
| 9 Apr 2019 |
GBX |
1,620 |
1,630.08 |
1,594 |
1,630 |
1,630 |
+24 (+1.49%)
|
161,501 |
| 8 Apr 2019 |
GBX |
1,587 |
1,612 |
1,579 |
1,606 |
1,606 |
+14 (+0.88%)
|
117,257 |
| 5 Apr 2019 |
GBX |
1,587 |
1,594 |
1,566 |
1,592 |
1,592 |
-2 (-0.13%)
|
291,262 |
| 4 Apr 2019 |
GBX |
1,591 |
1,612 |
1,590 |
1,594 |
1,594 |
-13 (-0.81%)
|
126,641 |
| 3 Apr 2019 |
GBX |
1,598 |
1,617 |
1,587 |
1,607 |
1,607 |
+22 (+1.39%)
|
185,229 |
