Ultra Electronics Holdings PLC
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Dec 2017 |
GBX |
1,285 |
1,307 |
1,279.764 |
1,289 |
1,289 |
+10 (+0.78%)
|
284,347 |
| 8 Dec 2017 |
GBX |
1,262 |
1,300 |
1,262 |
1,279 |
1,279 |
+17 (+1.35%)
|
291,864 |
| 7 Dec 2017 |
GBX |
1,274 |
1,297 |
1,258 |
1,262 |
1,262 |
-7 (-0.55%)
|
557,418 |
| 6 Dec 2017 |
GBX |
1,274 |
1,286.23 |
1,260 |
1,269 |
1,269 |
-10 (-0.78%)
|
372,083 |
| 5 Dec 2017 |
GBX |
1,268 |
1,285 |
1,264.5 |
1,279 |
1,279 |
+13 (+1.03%)
|
278,394 |
| 4 Dec 2017 |
GBX |
1,280 |
1,284 |
1,252 |
1,266 |
1,266 |
-34 (-2.62%)
|
502,944 |
| 1 Dec 2017 |
GBX |
1,277 |
1,317 |
1,277 |
1,300 |
1,300 |
+22 (+1.72%)
|
355,200 |
| 30 Nov 2017 |
GBX |
1,287 |
1,298.08 |
1,278 |
1,278 |
1,278 |
-11 (-0.85%)
|
427,209 |
| 29 Nov 2017 |
GBX |
1,279 |
1,301 |
1,260 |
1,289 |
1,289 |
+13 (+1.02%)
|
243,373 |
| 28 Nov 2017 |
GBX |
1,226 |
1,279 |
1,225.01 |
1,276 |
1,276 |
+54 (+4.42%)
|
458,531 |
| 27 Nov 2017 |
GBX |
1,236 |
1,240 |
1,221 |
1,222 |
1,222 |
-9 (-0.73%)
|
305,747 |
| 24 Nov 2017 |
GBX |
1,236 |
1,236 |
1,203 |
1,231 |
1,231 |
0.0 (0.0%)
|
389,443 |
| 23 Nov 2017 |
GBX |
1,197 |
1,232 |
1,188 |
1,231 |
1,231 |
+36 (+3.01%)
|
309,924 |
| 22 Nov 2017 |
GBX |
1,145 |
1,195 |
1,144 |
1,195 |
1,195 |
+53 (+4.64%)
|
755,105 |
| 21 Nov 2017 |
GBX |
1,192 |
1,197 |
1,138 |
1,142 |
1,142 |
-44 (-3.71%)
|
809,639 |
| 20 Nov 2017 |
GBX |
1,170 |
1,196 |
1,145.01 |
1,186 |
1,186 |
+7 (+0.59%)
|
898,087 |
| 17 Nov 2017 |
GBX |
1,184 |
1,195 |
1,167 |
1,179 |
1,179 |
-11 (-0.92%)
|
1,117,589 |
| 16 Nov 2017 |
GBX |
1,219 |
1,219 |
1,184 |
1,190 |
1,190 |
-19 (-1.57%)
|
1,247,053 |
| 15 Nov 2017 |
GBX |
1,199 |
1,216 |
1,187 |
1,209 |
1,209 |
+9 (+0.75%)
|
857,083 |
| 14 Nov 2017 |
GBX |
1,243 |
1,243 |
1,165 |
1,200 |
1,200 |
-30 (-2.44%)
|
1,394,300 |
| 13 Nov 2017 |
GBX |
1,300 |
1,303 |
1,155 |
1,230 |
1,230 |
-297 (-19.45%)
|
5,440,926 |
| 10 Nov 2017 |
GBX |
1,681 |
1,689 |
1,508 |
1,527 |
1,527 |
-190 (-11.07%)
|
2,162,851 |
| 9 Nov 2017 |
GBX |
1,764 |
1,764 |
1,706 |
1,717 |
1,717 |
-42 (-2.39%)
|
269,949 |
| 8 Nov 2017 |
GBX |
1,791 |
1,800 |
1,713 |
1,759 |
1,759 |
-32 (-1.79%)
|
342,472 |
| 7 Nov 2017 |
GBX |
1,836 |
1,836 |
1,791 |
1,791 |
1,791 |
-39 (-2.13%)
|
221,191 |
| 6 Nov 2017 |
GBX |
1,827 |
1,843 |
1,827 |
1,830 |
1,830 |
+5 (+0.27%)
|
165,227 |
| 3 Nov 2017 |
GBX |
1,832 |
1,881 |
1,825 |
1,825 |
1,825 |
0.0 (0.0%)
|
114,742 |
| 2 Nov 2017 |
GBX |
1,832 |
1,834 |
1,819.13 |
1,825 |
1,825 |
-6 (-0.33%)
|
135,203 |
| 1 Nov 2017 |
GBX |
1,822 |
1,844 |
1,810 |
1,831 |
1,831 |
+7 (+0.38%)
|
199,096 |
| 31 Oct 2017 |
GBX |
1,822 |
1,848.8 |
1,815 |
1,824 |
1,824 |
-7 (-0.38%)
|
121,102 |
