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 |
| 2 Apr 2019 |
GBX |
1,601 |
1,611 |
1,574 |
1,585 |
1,585 |
-5 (-0.31%)
|
203,295 |
| 1 Apr 2019 |
GBX |
1,594 |
1,618 |
1,587 |
1,590 |
1,590 |
-6 (-0.38%)
|
212,486 |
| 29 Mar 2019 |
GBX |
1,613 |
1,616 |
1,586 |
1,596 |
1,596 |
+6 (+0.38%)
|
193,750 |
| 28 Mar 2019 |
GBX |
1,598 |
1,619 |
1,586 |
1,590 |
1,590 |
+10 (+0.63%)
|
314,740 |
| 27 Mar 2019 |
GBX |
1,578 |
1,596 |
1,557 |
1,580 |
1,580 |
+18 (+1.15%)
|
292,622 |
| 26 Mar 2019 |
GBX |
1,541 |
1,568 |
1,505 |
1,562 |
1,562 |
+34 (+2.23%)
|
175,001 |
| 25 Mar 2019 |
GBX |
1,548 |
1,548 |
1,502 |
1,528 |
1,528 |
-35 (-2.24%)
|
180,115 |
| 22 Mar 2019 |
GBX |
1,581 |
1,603 |
1,544 |
1,563 |
1,563 |
-27 (-1.70%)
|
226,025 |
| 21 Mar 2019 |
GBX |
1,594 |
1,608 |
1,572 |
1,590 |
1,590 |
+15 (+0.95%)
|
267,551 |
| 20 Mar 2019 |
GBX |
1,593 |
1,599 |
1,575 |
1,575 |
1,575 |
-14 (-0.88%)
|
166,662 |
| 19 Mar 2019 |
GBX |
1,578 |
1,597 |
1,571 |
1,589 |
1,589 |
+17 (+1.08%)
|
292,362 |
| 18 Mar 2019 |
GBX |
1,590 |
1,595 |
1,558 |
1,572 |
1,572 |
-12 (-0.76%)
|
135,005 |
| 15 Mar 2019 |
GBX |
1,605 |
1,605 |
1,545 |
1,584 |
1,584 |
+4 (+0.25%)
|
395,276 |
| 14 Mar 2019 |
GBX |
1,566 |
1,595 |
1,547.92 |
1,580 |
1,580 |
+47 (+3.07%)
|
360,980 |
| 13 Mar 2019 |
GBX |
1,500 |
1,553 |
1,500 |
1,533 |
1,533 |
+20 (+1.32%)
|
199,351 |
| 12 Mar 2019 |
GBX |
1,497 |
1,517 |
1,479.5 |
1,513 |
1,513 |
+16 (+1.07%)
|
175,398 |
| 11 Mar 2019 |
GBX |
1,549 |
1,549 |
1,497 |
1,497 |
1,497 |
-40 (-2.60%)
|
268,814 |
| 8 Mar 2019 |
GBX |
1,581 |
1,584 |
1,507 |
1,537 |
1,537 |
-63 (-3.94%)
|
491,699 |
| 7 Mar 2019 |
GBX |
1,454 |
1,625 |
1,441 |
1,600 |
1,600 |
+159 (+11.03%)
|
1,349,215 |
| 6 Mar 2019 |
GBX |
1,255 |
1,459 |
1,255 |
1,441 |
1,441 |
+157 (+12.23%)
|
476,483 |
| 5 Mar 2019 |
GBX |
1,277 |
1,288 |
1,273 |
1,284 |
1,284 |
+5 (+0.39%)
|
118,160 |
| 4 Mar 2019 |
GBX |
1,277 |
1,281 |
1,258 |
1,279 |
1,279 |
+6 (+0.47%)
|
715,599 |
| 1 Mar 2019 |
GBX |
1,247 |
1,288 |
1,237 |
1,273 |
1,273 |
+33 (+2.66%)
|
505,654 |
| 28 Feb 2019 |
GBX |
1,200 |
1,246 |
1,200 |
1,240 |
1,240 |
+8 (+0.65%)
|
219,783 |
| 27 Feb 2019 |
GBX |
1,234 |
1,241 |
1,212.63 |
1,232 |
1,232 |
-13 (-1.04%)
|
266,987 |
| 26 Feb 2019 |
GBX |
1,257 |
1,268 |
1,241 |
1,245 |
1,245 |
-17 (-1.35%)
|
144,418 |
| 25 Feb 2019 |
GBX |
1,284 |
1,290.42 |
1,257 |
1,262 |
1,262 |
-27 (-2.09%)
|
336,057 |
| 22 Feb 2019 |
GBX |
1,290 |
1,299 |
1,283.26 |
1,289 |
1,289 |
-4 (-0.31%)
|
248,851 |
| 21 Feb 2019 |
GBX |
1,299 |
1,299 |
1,287 |
1,293 |
1,293 |
+3 (+0.23%)
|
125,731 |
| 20 Feb 2019 |
GBX |
1,304 |
1,304 |
1,284 |
1,290 |
1,290 |
-1 (-0.08%)
|
262,254 |
