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 |
30 Aug 2018 |
GBX |
1,625 |
1,634 |
1,609 |
1,609 |
1,609 |
-29 (-1.77%)
|
270,028 |
29 Aug 2018 |
GBX |
1,677 |
1,682 |
1,630 |
1,638 |
1,638 |
-5 (-0.30%)
|
198,347 |
28 Aug 2018 |
GBX |
1,651 |
1,667 |
1,633 |
1,643 |
1,643 |
+4 (+0.24%)
|
244,613 |
24 Aug 2018 |
GBX |
1,641 |
1,646 |
1,626 |
1,639 |
1,639 |
+4 (+0.24%)
|
141,616 |
23 Aug 2018 |
GBX |
1,628 |
1,645 |
1,621 |
1,635 |
1,635 |
+6 (+0.37%)
|
147,302 |
22 Aug 2018 |
GBX |
1,617 |
1,650 |
1,602 |
1,629 |
1,629 |
+27 (+1.69%)
|
156,405 |
21 Aug 2018 |
GBX |
1,611 |
1,621 |
1,594 |
1,602 |
1,602 |
-11 (-0.68%)
|
224,907 |
20 Aug 2018 |
GBX |
1,577 |
1,614 |
1,571 |
1,613 |
1,613 |
+27 (+1.70%)
|
179,055 |
17 Aug 2018 |
GBX |
1,599 |
1,610 |
1,571 |
1,586 |
1,586 |
-15 (-0.94%)
|
151,483 |
16 Aug 2018 |
GBX |
1,604 |
1,628 |
1,594 |
1,601 |
1,601 |
+24 (+1.52%)
|
183,729 |
15 Aug 2018 |
GBX |
1,589 |
1,591 |
1,560 |
1,577 |
1,577 |
+5 (+0.32%)
|
203,248 |
14 Aug 2018 |
GBX |
1,600 |
1,607 |
1,559 |
1,572 |
1,572 |
-24 (-1.50%)
|
352,522 |
13 Aug 2018 |
GBX |
1,588 |
1,612 |
1,588 |
1,596 |
1,596 |
0.0 (0.0%)
|
229,285 |
10 Aug 2018 |
GBX |
1,583 |
1,608 |
1,583 |
1,596 |
1,596 |
-5 (-0.31%)
|
426,681 |
9 Aug 2018 |
GBX |
1,602 |
1,615 |
1,561 |
1,601 |
1,601 |
+11 (+0.69%)
|
412,436 |
8 Aug 2018 |
GBX |
1,646 |
1,646 |
1,571 |
1,590 |
1,590 |
-19 (-1.18%)
|
615,371 |
7 Aug 2018 |
GBX |
1,659 |
1,666 |
1,519 |
1,609 |
1,609 |
-90 (-5.30%)
|
1,411,768 |
6 Aug 2018 |
GBX |
1,600 |
1,742 |
1,600 |
1,699 |
1,699 |
+9 (+0.53%)
|
715,478 |
3 Aug 2018 |
GBX |
1,683 |
1,699 |
1,671 |
1,690 |
1,690 |
+20 (+1.20%)
|
177,798 |
2 Aug 2018 |
GBX |
1,652 |
1,671 |
1,642 |
1,670 |
1,670 |
+10 (+0.60%)
|
294,298 |
1 Aug 2018 |
GBX |
1,642 |
1,677 |
1,642 |
1,660 |
1,660 |
+9 (+0.55%)
|
438,455 |
31 Jul 2018 |
GBX |
1,681 |
1,702.5 |
1,629 |
1,651 |
1,651 |
-40 (-2.37%)
|
1,696,053 |
30 Jul 2018 |
GBX |
1,689 |
1,710 |
1,672 |
1,691 |
1,691 |
+1 (+0.06%)
|
554,346 |
27 Jul 2018 |
GBX |
1,676 |
1,696 |
1,666 |
1,690 |
1,690 |
+22 (+1.32%)
|
657,823 |
26 Jul 2018 |
GBX |
1,695 |
1,702 |
1,664 |
1,668 |
1,668 |
-26 (-1.53%)
|
422,427 |
25 Jul 2018 |
GBX |
1,705 |
1,722 |
1,688 |
1,694 |
1,694 |
-6 (-0.35%)
|
314,430 |
24 Jul 2018 |
GBX |
1,705 |
1,723 |
1,697 |
1,700 |
1,700 |
+11 (+0.65%)
|
527,758 |
23 Jul 2018 |
GBX |
1,692 |
1,700 |
1,680 |
1,689 |
1,689 |
+5 (+0.30%)
|
592,813 |
20 Jul 2018 |
GBX |
1,676 |
1,701 |
1,676 |
1,684 |
1,684 |
-1 (-0.06%)
|
193,412 |
19 Jul 2018 |
GBX |
1,700 |
1,717 |
1,685 |
1,685 |
1,685 |
-15 (-0.88%)
|
147,501 |