Ultra Electronics Holdings PLC Recent Share Price (LSE:ULE)

LSE:ULE - Ultra Electronics Holdings PLC Ultra Electronics Holdings PLC
Sector: Industrials, Industry: Aerospace & Defense

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 May 2022	GBX	3,220	3,270	3,220	3,226	3,226	+4 (+0.12%)	158,209
4 May 2022	GBX	3,298	3,298	3,216	3,222	3,222	-42 (-1.29%)	329,171
3 May 2022	GBX	3,260	3,292	3,260	3,264	3,264	0.0 (0.0%)	145,081
29 Apr 2022	GBX	3,250	3,276	3,234	3,264	3,264	+44 (+1.37%)	217,340
28 Apr 2022	GBX	3,250	3,250	3,168	3,220	3,220	+20 (+0.63%)	141,463
27 Apr 2022	GBX	3,250	3,250	3,150	3,200	3,200	0.0 (0.0%)	155,497
26 Apr 2022	GBX	3,194	3,224	3,150	3,200	3,200	+44 (+1.39%)	625,754
25 Apr 2022	GBX	3,180	3,188	3,150	3,156	3,156	-34 (-1.07%)	183,713
22 Apr 2022	GBX	3,224	3,236	3,190	3,190	3,190	-48 (-1.48%)	243,633
21 Apr 2022	GBX	3,206	3,288	3,206	3,238	3,238	-48 (-1.46%)	220,089
20 Apr 2022	GBX	3,232	3,324	3,232	3,286	3,286	-16 (-0.48%)	492,920
19 Apr 2022	GBX	3,314	3,316	3,267.93	3,302	3,302	-12 (-0.36%)	116,350
14 Apr 2022	GBX	3,312	3,330	3,247.43	3,314	3,314	-2 (-0.06%)	156,711
13 Apr 2022	GBX	3,308	3,320	3,298	3,316	3,316	+6 (+0.18%)	282,352
12 Apr 2022	GBX	3,320	3,332	3,300	3,310	3,310	-20 (-0.60%)	151,294
11 Apr 2022	GBX	3,330	3,350	3,320	3,330	3,330	0.0 (0.0%)	69,232
8 Apr 2022	GBX	3,350	3,350	3,318	3,330	3,330	-14 (-0.42%)	1,501,705
7 Apr 2022	GBX	3,322	3,346	3,308	3,344	3,344	+26 (+0.78%)	190,589
6 Apr 2022	GBX	3,326	3,326	3,308	3,318	3,318	-8 (-0.24%)	385,938
5 Apr 2022	GBX	3,316	3,338	3,314	3,326	3,326	+6 (+0.18%)	130,307
4 Apr 2022	GBX	3,236	3,326	3,236	3,320	3,320	-4 (-0.12%)	213,117
1 Apr 2022	GBX	3,348	3,348	3,314	3,324	3,324	0.0 (0.0%)	210,373
31 Mar 2022	GBX	3,234	3,332	3,232	3,324	3,324	-2 (-0.06%)	301,293
30 Mar 2022	GBX	3,330	3,336	3,286	3,326	3,326	+2 (+0.06%)	568,981
29 Mar 2022	GBX	3,350	3,350.553	3,310.87	3,324	3,324	-14 (-0.42%)	3,374,764
28 Mar 2022	GBX	3,344	3,350	3,322	3,338	3,338	-2 (-0.06%)	87,025
25 Mar 2022	GBX	3,320	3,350	3,314	3,340	3,340	+20 (+0.60%)	994,586
24 Mar 2022	GBX	3,326	3,334	3,312	3,320	3,320	-18 (-0.54%)	520,564
23 Mar 2022	GBX	3,330	3,348	3,320	3,338	3,338	-4 (-0.12%)	2,377,763
22 Mar 2022	GBX	3,158	3,382	3,158	3,342	3,342	+182 (+5.76%)	1,630,023

First
1
2
3
4
5
Last

Unicorn Response |