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 |
11 Oct 2018 |
GBX |
1,535 |
1,539 |
1,471 |
1,471 |
1,471 |
-76 (-4.91%)
|
319,037 |
10 Oct 2018 |
GBX |
1,600 |
1,600 |
1,536 |
1,547 |
1,547 |
-17 (-1.09%)
|
312,438 |
9 Oct 2018 |
GBX |
1,552 |
1,570 |
1,541 |
1,564 |
1,564 |
+13 (+0.84%)
|
172,667 |
8 Oct 2018 |
GBX |
1,578 |
1,582 |
1,545 |
1,551 |
1,551 |
-32 (-2.02%)
|
163,692 |
5 Oct 2018 |
GBX |
1,575 |
1,589 |
1,564 |
1,583 |
1,583 |
+8 (+0.51%)
|
84,273 |
4 Oct 2018 |
GBX |
1,564 |
1,592 |
1,564 |
1,575 |
1,575 |
-8 (-0.51%)
|
145,914 |
3 Oct 2018 |
GBX |
1,590 |
1,601 |
1,573 |
1,583 |
1,583 |
-7 (-0.44%)
|
514,284 |
2 Oct 2018 |
GBX |
1,574 |
1,595 |
1,574 |
1,590 |
1,590 |
-10 (-0.63%)
|
98,124 |
1 Oct 2018 |
GBX |
1,591 |
1,610 |
1,583 |
1,600 |
1,600 |
+12 (+0.76%)
|
311,002 |
28 Sep 2018 |
GBX |
1,589 |
1,622 |
1,588 |
1,588 |
1,588 |
-25 (-1.55%)
|
207,033 |
27 Sep 2018 |
GBX |
1,621 |
1,622 |
1,608 |
1,613 |
1,613 |
-3 (-0.19%)
|
96,958 |
26 Sep 2018 |
GBX |
1,615 |
1,628 |
1,600 |
1,616 |
1,616 |
+10 (+0.62%)
|
329,290 |
25 Sep 2018 |
GBX |
1,623 |
1,642.42 |
1,601 |
1,606 |
1,606 |
-14 (-0.86%)
|
92,114 |
24 Sep 2018 |
GBX |
1,623 |
1,632 |
1,612 |
1,620 |
1,620 |
+13 (+0.81%)
|
171,952 |
21 Sep 2018 |
GBX |
1,635 |
1,638 |
1,600 |
1,607 |
1,607 |
-28 (-1.71%)
|
695,417 |
20 Sep 2018 |
GBX |
1,637 |
1,644 |
1,624.66 |
1,635 |
1,635 |
-4 (-0.24%)
|
129,686 |
19 Sep 2018 |
GBX |
1,639 |
1,648 |
1,633 |
1,639 |
1,639 |
+3 (+0.18%)
|
174,386 |
18 Sep 2018 |
GBX |
1,648 |
1,658 |
1,633 |
1,636 |
1,636 |
-8 (-0.49%)
|
178,967 |
17 Sep 2018 |
GBX |
1,643 |
1,657 |
1,624 |
1,644 |
1,644 |
-1 (-0.06%)
|
156,181 |
14 Sep 2018 |
GBX |
1,642 |
1,657 |
1,634 |
1,645 |
1,645 |
+13 (+0.80%)
|
109,095 |
13 Sep 2018 |
GBX |
1,636 |
1,657 |
1,632 |
1,632 |
1,632 |
-18 (-1.09%)
|
90,795 |
12 Sep 2018 |
GBX |
1,676 |
1,676 |
1,639 |
1,650 |
1,650 |
+6 (+0.36%)
|
159,847 |
11 Sep 2018 |
GBX |
1,654 |
1,657 |
1,629 |
1,644 |
1,644 |
-4 (-0.24%)
|
203,960 |
10 Sep 2018 |
GBX |
1,597 |
1,653 |
1,597 |
1,648 |
1,648 |
+63 (+3.97%)
|
517,367 |
7 Sep 2018 |
GBX |
1,605 |
1,630 |
1,573 |
1,585 |
1,585 |
-3 (-0.19%)
|
253,854 |
6 Sep 2018 |
GBX |
1,576 |
1,593 |
1,567 |
1,588 |
1,588 |
+22 (+1.40%)
|
183,618 |
5 Sep 2018 |
GBX |
1,577 |
1,586 |
1,561 |
1,566 |
1,566 |
-22 (-1.39%)
|
100,636 |
4 Sep 2018 |
GBX |
1,590 |
1,609.69 |
1,576 |
1,588 |
1,588 |
-2 (-0.13%)
|
134,784 |
3 Sep 2018 |
GBX |
1,594 |
1,601 |
1,583 |
1,590 |
1,590 |
-15 (-0.93%)
|
552,865 |
31 Aug 2018 |
GBX |
1,613 |
1,624 |
1,600 |
1,605 |
1,605 |
-4 (-0.25%)
|
299,449 |