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 |
| 22 Nov 2018 |
GBX |
1,503 |
1,538 |
1,503 |
1,524 |
1,524 |
+4 (+0.26%)
|
77,421 |
| 21 Nov 2018 |
GBX |
1,498 |
1,520 |
1,481 |
1,520 |
1,520 |
+22 (+1.47%)
|
123,098 |
| 20 Nov 2018 |
GBX |
1,462 |
1,505 |
1,462 |
1,498 |
1,498 |
+18 (+1.22%)
|
231,851 |
| 19 Nov 2018 |
GBX |
1,472 |
1,493 |
1,467 |
1,480 |
1,480 |
+7 (+0.48%)
|
261,944 |
| 16 Nov 2018 |
GBX |
1,458 |
1,482 |
1,440.39 |
1,473 |
1,473 |
+30 (+2.08%)
|
188,849 |
| 15 Nov 2018 |
GBX |
1,443 |
1,448.04 |
1,412 |
1,443 |
1,443 |
+18 (+1.26%)
|
117,209 |
| 14 Nov 2018 |
GBX |
1,429 |
1,445 |
1,406 |
1,425 |
1,425 |
-12 (-0.84%)
|
245,547 |
| 13 Nov 2018 |
GBX |
1,412 |
1,452 |
1,402 |
1,437 |
1,437 |
+16 (+1.13%)
|
71,761 |
| 12 Nov 2018 |
GBX |
1,415 |
1,433 |
1,413 |
1,421 |
1,421 |
+5 (+0.35%)
|
112,983 |
| 9 Nov 2018 |
GBX |
1,425 |
1,445 |
1,416 |
1,416 |
1,416 |
-27 (-1.87%)
|
158,274 |
| 8 Nov 2018 |
GBX |
1,440 |
1,450 |
1,429 |
1,443 |
1,443 |
+22 (+1.55%)
|
116,857 |
| 7 Nov 2018 |
GBX |
1,396 |
1,440 |
1,396 |
1,421 |
1,421 |
+35 (+2.53%)
|
264,086 |
| 6 Nov 2018 |
GBX |
1,372 |
1,402 |
1,372 |
1,386 |
1,386 |
+13 (+0.95%)
|
152,859 |
| 5 Nov 2018 |
GBX |
1,421 |
1,428 |
1,373 |
1,373 |
1,373 |
-49 (-3.45%)
|
233,118 |
| 2 Nov 2018 |
GBX |
1,453 |
1,458 |
1,422 |
1,422 |
1,422 |
-10 (-0.70%)
|
349,359 |
| 1 Nov 2018 |
GBX |
1,448 |
1,462 |
1,431 |
1,432 |
1,432 |
-6 (-0.42%)
|
409,533 |
| 31 Oct 2018 |
GBX |
1,435 |
1,449 |
1,417 |
1,438 |
1,438 |
+21 (+1.48%)
|
194,114 |
| 30 Oct 2018 |
GBX |
1,407 |
1,439 |
1,395 |
1,417 |
1,417 |
-2 (-0.14%)
|
124,974 |
| 29 Oct 2018 |
GBX |
1,400 |
1,437 |
1,396 |
1,419 |
1,419 |
+17 (+1.21%)
|
179,714 |
| 26 Oct 2018 |
GBX |
1,397 |
1,402 |
1,378 |
1,402 |
1,402 |
-6 (-0.43%)
|
141,852 |
| 25 Oct 2018 |
GBX |
1,372 |
1,412 |
1,368 |
1,408 |
1,408 |
+25 (+1.81%)
|
101,919 |
| 24 Oct 2018 |
GBX |
1,367 |
1,401 |
1,357 |
1,383 |
1,383 |
+28 (+2.07%)
|
83,497 |
| 23 Oct 2018 |
GBX |
1,381 |
1,387 |
1,343 |
1,355 |
1,355 |
-46 (-3.28%)
|
183,762 |
| 22 Oct 2018 |
GBX |
1,367 |
1,414 |
1,367 |
1,401 |
1,401 |
+9 (+0.65%)
|
103,480 |
| 19 Oct 2018 |
GBX |
1,387 |
1,402 |
1,379 |
1,392 |
1,392 |
-6 (-0.43%)
|
120,914 |
| 18 Oct 2018 |
GBX |
1,430 |
1,435 |
1,394 |
1,398 |
1,398 |
-37 (-2.58%)
|
158,820 |
| 17 Oct 2018 |
GBX |
1,438 |
1,457 |
1,420.99 |
1,435 |
1,435 |
+5 (+0.35%)
|
208,351 |
| 16 Oct 2018 |
GBX |
1,434 |
1,435 |
1,402 |
1,430 |
1,430 |
+30 (+2.14%)
|
998,379 |
| 15 Oct 2018 |
GBX |
1,395 |
1,408 |
1,380 |
1,400 |
1,400 |
-2 (-0.14%)
|
751,601 |
| 12 Oct 2018 |
GBX |
1,481 |
1,481 |
1,399 |
1,402 |
1,402 |
-69 (-4.69%)
|
248,804 |
