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 |
| 8 Mar 2018 |
GBX |
1,356 |
1,467 |
1,354 |
1,466 |
1,466 |
+121 (+9.00%)
|
697,855 |
| 7 Mar 2018 |
GBX |
1,353 |
1,397 |
1,300 |
1,345 |
1,345 |
-13 (-0.96%)
|
1,352,916 |
| 6 Mar 2018 |
GBX |
1,323 |
1,403 |
1,304 |
1,358 |
1,358 |
+25 (+1.88%)
|
1,141,935 |
| 5 Mar 2018 |
GBX |
1,250 |
1,370 |
1,196 |
1,333 |
1,333 |
-146 (-9.87%)
|
3,481,469 |
| 2 Mar 2018 |
GBX |
1,479 |
1,506 |
1,455 |
1,479 |
1,479 |
-7 (-0.47%)
|
516,747 |
| 1 Mar 2018 |
GBX |
1,620 |
1,620 |
1,450 |
1,486 |
1,486 |
-104 (-6.54%)
|
743,213 |
| 28 Feb 2018 |
GBX |
1,514 |
1,622 |
1,482 |
1,590 |
1,590 |
+70 (+4.61%)
|
1,135,238 |
| 27 Feb 2018 |
GBX |
1,498 |
1,566 |
1,494 |
1,520 |
1,520 |
+39 (+2.63%)
|
959,078 |
| 26 Feb 2018 |
GBX |
1,454 |
1,485 |
1,451 |
1,481 |
1,481 |
+41 (+2.85%)
|
465,039 |
| 23 Feb 2018 |
GBX |
1,438 |
1,456 |
1,426.99 |
1,440 |
1,440 |
+2 (+0.14%)
|
123,527 |
| 22 Feb 2018 |
GBX |
1,431 |
1,448 |
1,423 |
1,438 |
1,438 |
-1 (-0.07%)
|
210,276 |
| 21 Feb 2018 |
GBX |
1,462 |
1,468 |
1,423 |
1,439 |
1,439 |
-24 (-1.64%)
|
302,586 |
| 20 Feb 2018 |
GBX |
1,471 |
1,474 |
1,452.66 |
1,463 |
1,463 |
+5 (+0.34%)
|
88,362 |
| 19 Feb 2018 |
GBX |
1,467 |
1,495 |
1,450 |
1,458 |
1,458 |
-8 (-0.55%)
|
142,499 |
| 16 Feb 2018 |
GBX |
1,451 |
1,471 |
1,447 |
1,466 |
1,466 |
+21 (+1.45%)
|
91,766 |
| 15 Feb 2018 |
GBX |
1,407 |
1,462 |
1,407 |
1,445 |
1,445 |
+40 (+2.85%)
|
144,836 |
| 14 Feb 2018 |
GBX |
1,395 |
1,418 |
1,375 |
1,405 |
1,405 |
+18 (+1.30%)
|
162,204 |
| 13 Feb 2018 |
GBX |
1,388 |
1,396 |
1,379 |
1,387 |
1,387 |
+1 (+0.07%)
|
68,703 |
| 12 Feb 2018 |
GBX |
1,395 |
1,415 |
1,373.62 |
1,386 |
1,386 |
+11 (+0.80%)
|
128,265 |
| 9 Feb 2018 |
GBX |
1,355 |
1,387 |
1,318 |
1,375 |
1,375 |
+26 (+1.93%)
|
270,305 |
| 8 Feb 2018 |
GBX |
1,365 |
1,382 |
1,342 |
1,349 |
1,349 |
-24 (-1.75%)
|
219,809 |
| 7 Feb 2018 |
GBX |
1,355 |
1,373 |
1,340 |
1,373 |
1,373 |
+32 (+2.39%)
|
250,125 |
| 6 Feb 2018 |
GBX |
1,351 |
1,369 |
1,336 |
1,341 |
1,341 |
-42 (-3.04%)
|
266,073 |
| 5 Feb 2018 |
GBX |
1,414 |
1,424 |
1,378 |
1,383 |
1,383 |
-39 (-2.74%)
|
218,266 |
| 2 Feb 2018 |
GBX |
1,465 |
1,468 |
1,413 |
1,422 |
1,422 |
-42 (-2.87%)
|
169,208 |
| 1 Feb 2018 |
GBX |
1,526 |
1,543 |
1,452 |
1,464 |
1,464 |
-62 (-4.06%)
|
271,987 |
| 31 Jan 2018 |
GBX |
1,523 |
1,544 |
1,471 |
1,526 |
1,526 |
+3 (+0.20%)
|
427,225 |
| 30 Jan 2018 |
GBX |
1,544 |
1,574 |
1,517 |
1,523 |
1,523 |
-19 (-1.23%)
|
188,679 |
| 29 Jan 2018 |
GBX |
1,512 |
1,558 |
1,512 |
1,542 |
1,542 |
+27 (+1.78%)
|
279,428 |
| 26 Jan 2018 |
GBX |
1,451 |
1,535 |
1,427 |
1,515 |
1,515 |
+66 (+4.55%)
|
622,288 |
