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 |
| 18 Sep 2017 |
GBX |
1,748 |
1,777 |
1,742 |
1,753 |
1,753 |
-6 (-0.34%)
|
249,965 |
| 15 Sep 2017 |
GBX |
1,771 |
1,771.68 |
1,740 |
1,759 |
1,759 |
-5 (-0.28%)
|
959,335 |
| 14 Sep 2017 |
GBX |
1,736 |
1,791.34 |
1,736 |
1,764 |
1,764 |
+25 (+1.44%)
|
259,839 |
| 13 Sep 2017 |
GBX |
1,780 |
1,802 |
1,735.66 |
1,739 |
1,739 |
-48 (-2.69%)
|
190,217 |
| 12 Sep 2017 |
GBX |
1,799 |
1,819 |
1,785 |
1,787 |
1,787 |
-14 (-0.78%)
|
173,459 |
| 11 Sep 2017 |
GBX |
1,779 |
1,808 |
1,777 |
1,801 |
1,801 |
+30 (+1.69%)
|
137,512 |
| 8 Sep 2017 |
GBX |
1,798 |
1,798 |
1,770 |
1,771 |
1,771 |
-26 (-1.45%)
|
395,804 |
| 7 Sep 2017 |
GBX |
1,801 |
1,814 |
1,789 |
1,797 |
1,797 |
+4 (+0.22%)
|
151,894 |
| 6 Sep 2017 |
GBX |
1,817 |
1,838 |
1,787.66 |
1,793 |
1,793 |
-32 (-1.75%)
|
141,348 |
| 5 Sep 2017 |
GBX |
1,855 |
1,858 |
1,824 |
1,825 |
1,825 |
-14 (-0.76%)
|
131,761 |
| 4 Sep 2017 |
GBX |
1,849 |
1,855 |
1,831.99 |
1,839 |
1,839 |
-14 (-0.76%)
|
145,002 |
| 1 Sep 2017 |
GBX |
1,847 |
1,856 |
1,830 |
1,853 |
1,853 |
+3 (+0.16%)
|
146,923 |
| 31 Aug 2017 |
GBX |
1,860 |
1,864 |
1,829 |
1,850 |
1,850 |
-15 (-0.80%)
|
217,512 |
| 30 Aug 2017 |
GBX |
1,824 |
1,868 |
1,824 |
1,865 |
1,865 |
+37 (+2.02%)
|
201,445 |
| 29 Aug 2017 |
GBX |
1,824 |
1,832 |
1,794 |
1,828 |
1,828 |
+3 (+0.16%)
|
298,778 |
| 25 Aug 2017 |
GBX |
1,845 |
1,850 |
1,824 |
1,825 |
1,825 |
-17 (-0.92%)
|
93,171 |
| 24 Aug 2017 |
GBX |
1,843 |
1,864 |
1,836 |
1,842 |
1,842 |
+5 (+0.27%)
|
253,726 |
| 23 Aug 2017 |
GBX |
1,813 |
1,837 |
1,809 |
1,837 |
1,837 |
+15 (+0.82%)
|
190,305 |
| 22 Aug 2017 |
GBX |
1,829 |
1,839 |
1,822 |
1,822 |
1,822 |
-8 (-0.44%)
|
203,536 |
| 21 Aug 2017 |
GBX |
1,848 |
1,852 |
1,826 |
1,830 |
1,830 |
-20 (-1.08%)
|
681,457 |
| 18 Aug 2017 |
GBX |
1,889 |
1,890 |
1,845 |
1,850 |
1,850 |
-44 (-2.32%)
|
183,068 |
| 17 Aug 2017 |
GBX |
1,887 |
1,910 |
1,876 |
1,894 |
1,894 |
-4 (-0.21%)
|
189,647 |
| 16 Aug 2017 |
GBX |
1,905 |
1,929 |
1,891 |
1,898 |
1,898 |
-4 (-0.21%)
|
225,295 |
| 15 Aug 2017 |
GBX |
1,920 |
1,944.42 |
1,893 |
1,902 |
1,902 |
-14 (-0.73%)
|
228,381 |
| 14 Aug 2017 |
GBX |
1,955 |
1,955 |
1,907 |
1,916 |
1,916 |
-40 (-2.04%)
|
862,991 |
| 11 Aug 2017 |
GBX |
1,973 |
1,974 |
1,940 |
1,956 |
1,956 |
-20 (-1.01%)
|
554,114 |
| 10 Aug 2017 |
GBX |
1,897 |
1,980 |
1,897 |
1,976 |
1,976 |
+81 (+4.27%)
|
450,037 |
| 9 Aug 2017 |
GBX |
1,894 |
1,921 |
1,879 |
1,895 |
1,895 |
-9 (-0.47%)
|
323,751 |
| 8 Aug 2017 |
GBX |
1,989 |
1,989 |
1,904 |
1,904 |
1,904 |
-89 (-4.47%)
|
474,516 |
| 7 Aug 2017 |
GBX |
2,050 |
2,131 |
1,966 |
1,993 |
1,993 |
-77 (-3.72%)
|
295,075 |
