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 |
| 6 Jun 2018 |
GBX |
1,645 |
1,645 |
1,609.5 |
1,626 |
1,626 |
+7 (+0.43%)
|
169,984 |
| 5 Jun 2018 |
GBX |
1,646 |
1,647 |
1,614 |
1,619 |
1,619 |
-17 (-1.04%)
|
126,706 |
| 4 Jun 2018 |
GBX |
1,639 |
1,645 |
1,612 |
1,636 |
1,636 |
+11 (+0.68%)
|
117,986 |
| 1 Jun 2018 |
GBX |
1,627 |
1,653 |
1,613 |
1,625 |
1,625 |
+12 (+0.74%)
|
183,832 |
| 31 May 2018 |
GBX |
1,616 |
1,638 |
1,598 |
1,613 |
1,613 |
-3 (-0.19%)
|
183,118 |
| 30 May 2018 |
GBX |
1,636 |
1,636 |
1,595 |
1,616 |
1,616 |
-10 (-0.62%)
|
182,232 |
| 29 May 2018 |
GBX |
1,620 |
1,645 |
1,598 |
1,626 |
1,626 |
+2 (+0.12%)
|
217,284 |
| 25 May 2018 |
GBX |
1,640 |
1,643 |
1,618 |
1,624 |
1,624 |
-7 (-0.43%)
|
185,650 |
| 24 May 2018 |
GBX |
1,595 |
1,647 |
1,595 |
1,631 |
1,631 |
+41 (+2.58%)
|
285,442 |
| 23 May 2018 |
GBX |
1,579 |
1,618 |
1,556 |
1,590 |
1,590 |
+5 (+0.32%)
|
332,608 |
| 22 May 2018 |
GBX |
1,525 |
1,595 |
1,509 |
1,585 |
1,585 |
+72 (+4.76%)
|
383,184 |
| 21 May 2018 |
GBX |
1,519 |
1,523 |
1,503 |
1,513 |
1,513 |
+8 (+0.53%)
|
106,897 |
| 18 May 2018 |
GBX |
1,514 |
1,526 |
1,494 |
1,505 |
1,505 |
-5 (-0.33%)
|
122,161 |
| 17 May 2018 |
GBX |
1,507 |
1,519 |
1,496.303 |
1,510 |
1,510 |
+17 (+1.14%)
|
157,696 |
| 16 May 2018 |
GBX |
1,485 |
1,499 |
1,459 |
1,493 |
1,493 |
+5 (+0.34%)
|
167,621 |
| 15 May 2018 |
GBX |
1,506 |
1,527 |
1,488 |
1,488 |
1,488 |
-25 (-1.65%)
|
317,043 |
| 14 May 2018 |
GBX |
1,511 |
1,521 |
1,508 |
1,513 |
1,513 |
+3 (+0.20%)
|
203,226 |
| 11 May 2018 |
GBX |
1,466 |
1,525 |
1,466 |
1,510 |
1,510 |
+3 (+0.20%)
|
190,361 |
| 10 May 2018 |
GBX |
1,507 |
1,528 |
1,496 |
1,507 |
1,507 |
+10 (+0.67%)
|
197,289 |
| 9 May 2018 |
GBX |
1,487 |
1,505 |
1,472.81 |
1,497 |
1,497 |
+11 (+0.74%)
|
219,250 |
| 8 May 2018 |
GBX |
1,436 |
1,488 |
1,436 |
1,486 |
1,486 |
+42 (+2.91%)
|
219,674 |
| 4 May 2018 |
GBX |
1,420 |
1,453 |
1,406 |
1,444 |
1,444 |
+34 (+2.41%)
|
154,785 |
| 3 May 2018 |
GBX |
1,409 |
1,434 |
1,406 |
1,410 |
1,410 |
-4 (-0.28%)
|
224,719 |
| 2 May 2018 |
GBX |
1,431 |
1,441 |
1,414 |
1,414 |
1,414 |
-19 (-1.33%)
|
240,145 |
| 1 May 2018 |
GBX |
1,408 |
1,457 |
1,408 |
1,433 |
1,433 |
+25 (+1.78%)
|
123,658 |
| 30 Apr 2018 |
GBX |
1,385 |
1,411 |
1,376 |
1,408 |
1,408 |
+25 (+1.81%)
|
759,834 |
| 27 Apr 2018 |
GBX |
1,408 |
1,420 |
1,375 |
1,383 |
1,383 |
-22 (-1.57%)
|
257,365 |
| 26 Apr 2018 |
GBX |
1,398 |
1,415 |
1,378 |
1,405 |
1,405 |
+10 (+0.72%)
|
175,964 |
| 25 Apr 2018 |
GBX |
1,389 |
1,399 |
1,373 |
1,395 |
1,395 |
-9 (-0.64%)
|
256,888 |
| 24 Apr 2018 |
GBX |
1,428 |
1,443 |
1,390 |
1,404 |
1,404 |
-22 (-1.54%)
|
228,199 |
