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 |
| 30 Oct 2017 |
GBX |
1,827 |
1,836 |
1,799 |
1,831 |
1,831 |
+9 (+0.49%)
|
306,546 |
| 27 Oct 2017 |
GBX |
1,811 |
1,833 |
1,795 |
1,822 |
1,822 |
+4 (+0.22%)
|
274,441 |
| 26 Oct 2017 |
GBX |
1,809 |
1,820 |
1,805.02 |
1,818 |
1,818 |
+6 (+0.33%)
|
107,952 |
| 25 Oct 2017 |
GBX |
1,811 |
1,817 |
1,805 |
1,812 |
1,812 |
-1 (-0.06%)
|
86,209 |
| 24 Oct 2017 |
GBX |
1,822 |
1,833 |
1,801 |
1,813 |
1,813 |
-10 (-0.55%)
|
188,926 |
| 23 Oct 2017 |
GBX |
1,828 |
1,844 |
1,823 |
1,823 |
1,823 |
-6 (-0.33%)
|
104,288 |
| 20 Oct 2017 |
GBX |
1,804 |
1,845 |
1,785.52 |
1,829 |
1,829 |
+16 (+0.88%)
|
246,974 |
| 19 Oct 2017 |
GBX |
1,834 |
1,849 |
1,802 |
1,813 |
1,813 |
-21 (-1.15%)
|
250,676 |
| 18 Oct 2017 |
GBX |
1,844 |
1,849 |
1,830 |
1,834 |
1,834 |
-12 (-0.65%)
|
545,764 |
| 17 Oct 2017 |
GBX |
1,834 |
1,849 |
1,825 |
1,846 |
1,846 |
+15 (+0.82%)
|
1,060,912 |
| 16 Oct 2017 |
GBX |
1,855 |
1,861 |
1,820 |
1,831 |
1,831 |
-30 (-1.61%)
|
263,222 |
| 13 Oct 2017 |
GBX |
1,849 |
1,868 |
1,843.68 |
1,861 |
1,861 |
+6 (+0.32%)
|
211,494 |
| 12 Oct 2017 |
GBX |
1,840 |
1,860 |
1,830 |
1,855 |
1,855 |
+22 (+1.20%)
|
211,957 |
| 11 Oct 2017 |
GBX |
1,809 |
1,844 |
1,809 |
1,833 |
1,833 |
+10 (+0.55%)
|
195,203 |
| 10 Oct 2017 |
GBX |
1,841 |
1,841 |
1,820 |
1,823 |
1,823 |
-16 (-0.87%)
|
100,191 |
| 9 Oct 2017 |
GBX |
1,827 |
1,848.75 |
1,814.73 |
1,839 |
1,839 |
+1 (+0.05%)
|
102,569 |
| 6 Oct 2017 |
GBX |
1,835 |
1,854 |
1,828 |
1,838 |
1,838 |
+5 (+0.27%)
|
174,354 |
| 5 Oct 2017 |
GBX |
1,822 |
1,834 |
1,805 |
1,833 |
1,833 |
+13 (+0.71%)
|
117,717 |
| 4 Oct 2017 |
GBX |
1,853 |
1,854.59 |
1,811 |
1,820 |
1,820 |
-9 (-0.49%)
|
126,733 |
| 3 Oct 2017 |
GBX |
1,815 |
1,830.34 |
1,799 |
1,829 |
1,829 |
+17 (+0.94%)
|
144,880 |
| 2 Oct 2017 |
GBX |
1,801 |
1,816 |
1,787 |
1,812 |
1,812 |
+14 (+0.78%)
|
207,199 |
| 29 Sep 2017 |
GBX |
1,770 |
1,805 |
1,767 |
1,798 |
1,798 |
+29 (+1.64%)
|
225,345 |
| 28 Sep 2017 |
GBX |
1,753 |
1,772 |
1,749.31 |
1,769 |
1,769 |
+19 (+1.09%)
|
90,900 |
| 27 Sep 2017 |
GBX |
1,782 |
1,782 |
1,745 |
1,750 |
1,750 |
-27 (-1.52%)
|
116,146 |
| 26 Sep 2017 |
GBX |
1,762 |
1,783 |
1,744 |
1,777 |
1,777 |
+17 (+0.97%)
|
150,077 |
| 25 Sep 2017 |
GBX |
1,768 |
1,780 |
1,758 |
1,760 |
1,760 |
-11 (-0.62%)
|
163,981 |
| 22 Sep 2017 |
GBX |
1,719 |
1,788 |
1,718.34 |
1,771 |
1,771 |
+41 (+2.37%)
|
332,060 |
| 21 Sep 2017 |
GBX |
1,738 |
1,747 |
1,715 |
1,730 |
1,730 |
-17 (-0.97%)
|
187,798 |
| 20 Sep 2017 |
GBX |
1,789 |
1,795 |
1,744 |
1,747 |
1,747 |
-44 (-2.46%)
|
227,206 |
| 19 Sep 2017 |
GBX |
1,750 |
1,791 |
1,750 |
1,791 |
1,791 |
+38 (+2.17%)
|
712,098 |
