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 |
| 23 Apr 2018 |
GBX |
1,405 |
1,437 |
1,394.92 |
1,426 |
1,426 |
+21 (+1.49%)
|
290,830 |
| 20 Apr 2018 |
GBX |
1,328 |
1,410 |
1,314 |
1,405 |
1,405 |
+82 (+6.20%)
|
765,586 |
| 19 Apr 2018 |
GBX |
1,250 |
1,323.062 |
1,229 |
1,323 |
1,323 |
-65 (-4.68%)
|
1,300,244 |
| 18 Apr 2018 |
GBX |
1,379 |
1,420 |
1,369 |
1,388 |
1,388 |
+12 (+0.87%)
|
290,241 |
| 17 Apr 2018 |
GBX |
1,406 |
1,406 |
1,361 |
1,376 |
1,376 |
-31 (-2.20%)
|
1,037,032 |
| 16 Apr 2018 |
GBX |
1,413 |
1,436 |
1,400 |
1,407 |
1,407 |
+4 (+0.29%)
|
172,579 |
| 13 Apr 2018 |
GBX |
1,375 |
1,458 |
1,358 |
1,403 |
1,403 |
+58 (+4.31%)
|
526,767 |
| 12 Apr 2018 |
GBX |
1,351 |
1,362 |
1,339 |
1,345 |
1,345 |
-6 (-0.44%)
|
425,931 |
| 11 Apr 2018 |
GBX |
1,400 |
1,403 |
1,346 |
1,351 |
1,351 |
-43 (-3.08%)
|
1,097,268 |
| 10 Apr 2018 |
GBX |
1,381 |
1,398 |
1,359 |
1,394 |
1,394 |
+22 (+1.60%)
|
193,566 |
| 9 Apr 2018 |
GBX |
1,399 |
1,403 |
1,361.66 |
1,372 |
1,372 |
-24 (-1.72%)
|
261,611 |
| 6 Apr 2018 |
GBX |
1,382 |
1,408 |
1,373 |
1,396 |
1,396 |
+7 (+0.50%)
|
154,118 |
| 5 Apr 2018 |
GBX |
1,348 |
1,397 |
1,341 |
1,389 |
1,389 |
+22 (+1.61%)
|
373,051 |
| 4 Apr 2018 |
GBX |
1,370 |
1,384 |
1,351 |
1,367 |
1,367 |
+1 (+0.07%)
|
287,784 |
| 3 Apr 2018 |
GBX |
1,372 |
1,376.63 |
1,345 |
1,366 |
1,366 |
-17 (-1.23%)
|
489,999 |
| 29 Mar 2018 |
GBX |
1,383 |
1,412 |
1,375 |
1,383 |
1,383 |
+2 (+0.14%)
|
535,124 |
| 28 Mar 2018 |
GBX |
1,351 |
1,386 |
1,340 |
1,381 |
1,381 |
+13 (+0.95%)
|
229,585 |
| 27 Mar 2018 |
GBX |
1,343 |
1,382 |
1,343 |
1,368 |
1,368 |
+24 (+1.79%)
|
238,105 |
| 26 Mar 2018 |
GBX |
1,346 |
1,358 |
1,331 |
1,344 |
1,344 |
+10 (+0.75%)
|
276,154 |
| 23 Mar 2018 |
GBX |
1,376 |
1,378.97 |
1,326 |
1,334 |
1,334 |
-42 (-3.05%)
|
288,438 |
| 22 Mar 2018 |
GBX |
1,388 |
1,408 |
1,367 |
1,376 |
1,376 |
-10 (-0.72%)
|
735,039 |
| 21 Mar 2018 |
GBX |
1,388 |
1,404 |
1,378 |
1,386 |
1,386 |
-6 (-0.43%)
|
161,143 |
| 20 Mar 2018 |
GBX |
1,411 |
1,411 |
1,380 |
1,392 |
1,392 |
-7 (-0.50%)
|
568,619 |
| 19 Mar 2018 |
GBX |
1,413 |
1,425 |
1,395 |
1,399 |
1,399 |
-12 (-0.85%)
|
457,016 |
| 16 Mar 2018 |
GBX |
1,428 |
1,449 |
1,410 |
1,411 |
1,411 |
-15 (-1.05%)
|
1,494,615 |
| 15 Mar 2018 |
GBX |
1,431 |
1,435 |
1,408 |
1,426 |
1,426 |
-4 (-0.28%)
|
386,611 |
| 14 Mar 2018 |
GBX |
1,435 |
1,452 |
1,420.13 |
1,430 |
1,430 |
-10 (-0.69%)
|
300,583 |
| 13 Mar 2018 |
GBX |
1,467 |
1,468 |
1,423 |
1,440 |
1,440 |
-25 (-1.71%)
|
791,629 |
| 12 Mar 2018 |
GBX |
1,479 |
1,486.14 |
1,453 |
1,465 |
1,465 |
0.0 (0.0%)
|
698,927 |
| 9 Mar 2018 |
GBX |
1,466 |
1,480 |
1,450 |
1,465 |
1,465 |
-1 (-0.07%)
|
459,993 |
