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 |
| 8 Jan 2019 |
GBX |
1,338 |
1,365 |
1,326 |
1,355 |
1,355 |
+34 (+2.57%)
|
368,198 |
| 7 Jan 2019 |
GBX |
1,299 |
1,332 |
1,297.67 |
1,321 |
1,321 |
+26 (+2.01%)
|
303,491 |
| 4 Jan 2019 |
GBX |
1,298 |
1,314 |
1,285 |
1,295 |
1,295 |
+17 (+1.33%)
|
195,113 |
| 3 Jan 2019 |
GBX |
1,268 |
1,299 |
1,265 |
1,278 |
1,278 |
+3 (+0.24%)
|
203,873 |
| 2 Jan 2019 |
GBX |
1,284 |
1,315 |
1,269 |
1,275 |
1,275 |
-25 (-1.92%)
|
299,352 |
| 31 Dec 2018 |
GBX |
1,274 |
1,316 |
1,274 |
1,300 |
1,300 |
+39 (+3.09%)
|
59,237 |
| 28 Dec 2018 |
GBX |
1,261 |
1,292 |
1,255 |
1,261 |
1,261 |
+5 (+0.40%)
|
213,391 |
| 27 Dec 2018 |
GBX |
1,308 |
1,317 |
1,256 |
1,256 |
1,256 |
-46 (-3.53%)
|
217,392 |
| 24 Dec 2018 |
GBX |
1,273 |
1,302 |
1,273 |
1,302 |
1,302 |
+30 (+2.36%)
|
116,781 |
| 21 Dec 2018 |
GBX |
1,304 |
1,322 |
1,272 |
1,272 |
1,272 |
-43 (-3.27%)
|
602,820 |
| 20 Dec 2018 |
GBX |
1,343 |
1,358 |
1,314 |
1,315 |
1,315 |
-60 (-4.36%)
|
370,381 |
| 19 Dec 2018 |
GBX |
1,370 |
1,394.33 |
1,351 |
1,375 |
1,375 |
+6 (+0.44%)
|
309,480 |
| 18 Dec 2018 |
GBX |
1,303 |
1,369 |
1,300 |
1,369 |
1,369 |
+62 (+4.74%)
|
1,343,139 |
| 17 Dec 2018 |
GBX |
1,338 |
1,353 |
1,296 |
1,307 |
1,307 |
-43 (-3.19%)
|
543,018 |
| 14 Dec 2018 |
GBX |
1,273 |
1,350 |
1,273 |
1,350 |
1,350 |
+53 (+4.09%)
|
571,262 |
| 13 Dec 2018 |
GBX |
1,315 |
1,346 |
1,230 |
1,297 |
1,297 |
-84 (-6.08%)
|
1,854,340 |
| 12 Dec 2018 |
GBX |
1,339 |
1,384 |
1,334 |
1,381 |
1,381 |
+54 (+4.07%)
|
193,905 |
| 11 Dec 2018 |
GBX |
1,284 |
1,343 |
1,284 |
1,327 |
1,327 |
+47 (+3.67%)
|
191,440 |
| 10 Dec 2018 |
GBX |
1,306 |
1,314 |
1,280 |
1,280 |
1,280 |
-33 (-2.51%)
|
150,870 |
| 7 Dec 2018 |
GBX |
1,318 |
1,346 |
1,312 |
1,313 |
1,313 |
-4 (-0.30%)
|
153,240 |
| 6 Dec 2018 |
GBX |
1,350 |
1,361 |
1,312 |
1,317 |
1,317 |
-51 (-3.73%)
|
469,846 |
| 5 Dec 2018 |
GBX |
1,412 |
1,427 |
1,350 |
1,368 |
1,368 |
-59 (-4.13%)
|
292,513 |
| 4 Dec 2018 |
GBX |
1,438 |
1,462 |
1,422 |
1,427 |
1,427 |
-13 (-0.90%)
|
149,522 |
| 3 Dec 2018 |
GBX |
1,456 |
1,475 |
1,440 |
1,440 |
1,440 |
-5 (-0.35%)
|
121,550 |
| 30 Nov 2018 |
GBX |
1,411 |
1,548.113 |
1,411 |
1,445 |
1,445 |
+8 (+0.56%)
|
279,520 |
| 29 Nov 2018 |
GBX |
1,409 |
1,469 |
1,409 |
1,437 |
1,437 |
+5 (+0.35%)
|
167,146 |
| 28 Nov 2018 |
GBX |
1,452 |
1,465 |
1,424 |
1,432 |
1,432 |
-23 (-1.58%)
|
311,009 |
| 27 Nov 2018 |
GBX |
1,521 |
1,523 |
1,433 |
1,455 |
1,455 |
-71 (-4.65%)
|
332,369 |
| 26 Nov 2018 |
GBX |
1,537 |
1,551 |
1,524 |
1,526 |
1,526 |
-5 (-0.33%)
|
109,706 |
| 23 Nov 2018 |
GBX |
1,516 |
1,549 |
1,516 |
1,531 |
1,531 |
+7 (+0.46%)
|
300,635 |
