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 |
| 18 Jul 2018 |
GBX |
1,724 |
1,730 |
1,696.32 |
1,700 |
1,700 |
-20 (-1.16%)
|
171,116 |
| 17 Jul 2018 |
GBX |
1,719 |
1,732 |
1,712 |
1,720 |
1,720 |
-11 (-0.64%)
|
265,597 |
| 16 Jul 2018 |
GBX |
1,740 |
1,758 |
1,723.879 |
1,731 |
1,731 |
-12 (-0.69%)
|
118,282 |
| 13 Jul 2018 |
GBX |
1,734 |
1,763 |
1,734 |
1,743 |
1,743 |
+26 (+1.51%)
|
126,213 |
| 12 Jul 2018 |
GBX |
1,703 |
1,726 |
1,703 |
1,717 |
1,717 |
+15 (+0.88%)
|
518,823 |
| 11 Jul 2018 |
GBX |
1,699 |
1,720 |
1,681 |
1,702 |
1,702 |
-18 (-1.05%)
|
292,364 |
| 10 Jul 2018 |
GBX |
1,692 |
1,745 |
1,670 |
1,720 |
1,720 |
+38 (+2.26%)
|
275,474 |
| 9 Jul 2018 |
GBX |
1,648 |
1,693 |
1,648 |
1,682 |
1,682 |
+45 (+2.75%)
|
156,095 |
| 6 Jul 2018 |
GBX |
1,652 |
1,652 |
1,624 |
1,637 |
1,637 |
-6 (-0.37%)
|
145,418 |
| 5 Jul 2018 |
GBX |
1,623 |
1,643 |
1,612 |
1,643 |
1,643 |
+13 (+0.80%)
|
197,042 |
| 4 Jul 2018 |
GBX |
1,617 |
1,645.86 |
1,594 |
1,630 |
1,630 |
-1 (-0.06%)
|
568,699 |
| 3 Jul 2018 |
GBX |
1,608 |
1,637 |
1,605 |
1,631 |
1,631 |
+20 (+1.24%)
|
203,070 |
| 2 Jul 2018 |
GBX |
1,656 |
1,656 |
1,597 |
1,611 |
1,611 |
-39 (-2.36%)
|
243,563 |
| 29 Jun 2018 |
GBX |
1,632 |
1,659 |
1,610 |
1,650 |
1,650 |
+38 (+2.36%)
|
178,560 |
| 28 Jun 2018 |
GBX |
1,592 |
1,674 |
1,581 |
1,612 |
1,612 |
+15 (+0.94%)
|
267,303 |
| 27 Jun 2018 |
GBX |
1,525 |
1,597 |
1,496 |
1,597 |
1,597 |
-24 (-1.48%)
|
861,620 |
| 26 Jun 2018 |
GBX |
1,603 |
1,623 |
1,594 |
1,621 |
1,621 |
+17 (+1.06%)
|
153,174 |
| 25 Jun 2018 |
GBX |
1,635 |
1,635 |
1,596 |
1,604 |
1,604 |
-28 (-1.72%)
|
147,300 |
| 22 Jun 2018 |
GBX |
1,626 |
1,638 |
1,601 |
1,632 |
1,632 |
+23 (+1.43%)
|
247,412 |
| 21 Jun 2018 |
GBX |
1,673 |
1,673 |
1,600 |
1,609 |
1,609 |
-41 (-2.48%)
|
205,984 |
| 20 Jun 2018 |
GBX |
1,692 |
1,692 |
1,633 |
1,650 |
1,650 |
-20 (-1.20%)
|
541,323 |
| 19 Jun 2018 |
GBX |
1,670 |
1,687 |
1,646.62 |
1,670 |
1,670 |
-5 (-0.30%)
|
207,465 |
| 18 Jun 2018 |
GBX |
1,684 |
1,704 |
1,658 |
1,675 |
1,675 |
-12 (-0.71%)
|
284,743 |
| 15 Jun 2018 |
GBX |
1,699 |
1,701 |
1,655 |
1,687 |
1,687 |
-14 (-0.82%)
|
892,134 |
| 14 Jun 2018 |
GBX |
1,638 |
1,715 |
1,627 |
1,701 |
1,701 |
+54 (+3.28%)
|
299,018 |
| 13 Jun 2018 |
GBX |
1,637 |
1,661 |
1,637 |
1,647 |
1,647 |
+18 (+1.10%)
|
256,403 |
| 12 Jun 2018 |
GBX |
1,622 |
1,673 |
1,617 |
1,629 |
1,629 |
+17 (+1.05%)
|
464,178 |
| 11 Jun 2018 |
GBX |
1,605 |
1,618 |
1,585 |
1,612 |
1,612 |
+22 (+1.38%)
|
218,005 |
| 8 Jun 2018 |
GBX |
1,581 |
1,609.67 |
1,556 |
1,590 |
1,590 |
+31 (+1.99%)
|
184,111 |
| 7 Jun 2018 |
GBX |
1,636 |
1,642 |
1,549 |
1,559 |
1,559 |
-67 (-4.12%)
|
251,970 |
