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 |
4 Aug 2017 |
GBX |
2,114 |
2,121 |
2,070 |
2,070 |
2,070 |
-27 (-1.29%)
|
211,959 |
3 Aug 2017 |
GBX |
2,087 |
2,115 |
2,053 |
2,097 |
2,097 |
+6 (+0.29%)
|
171,675 |
2 Aug 2017 |
GBX |
2,167 |
2,167 |
2,091 |
2,091 |
2,091 |
-56 (-2.61%)
|
152,404 |
1 Aug 2017 |
GBX |
2,103 |
2,148 |
2,103 |
2,147 |
2,147 |
+50 (+2.38%)
|
163,694 |
31 Jul 2017 |
GBX |
2,120 |
2,142 |
2,094 |
2,097 |
2,097 |
-22 (-1.04%)
|
424,923 |
28 Jul 2017 |
GBX |
2,125 |
2,148 |
2,114 |
2,119 |
2,119 |
-3 (-0.14%)
|
189,743 |
27 Jul 2017 |
GBX |
2,121 |
2,126 |
2,082 |
2,122 |
2,122 |
+28 (+1.34%)
|
158,688 |
26 Jul 2017 |
GBX |
2,052 |
2,123 |
2,052 |
2,094 |
2,094 |
+40 (+1.95%)
|
237,160 |
25 Jul 2017 |
GBX |
2,064 |
2,099 |
2,052 |
2,054 |
2,054 |
+4 (+0.20%)
|
234,316 |
24 Jul 2017 |
GBX |
2,014 |
2,055 |
2,007 |
2,050 |
2,050 |
+28 (+1.38%)
|
160,882 |
21 Jul 2017 |
GBX |
2,049 |
2,049 |
1,997 |
2,022 |
2,022 |
-12 (-0.59%)
|
176,283 |
20 Jul 2017 |
GBX |
2,065 |
2,065 |
2,022 |
2,034 |
2,034 |
-20 (-0.97%)
|
142,466 |
19 Jul 2017 |
GBX |
2,067 |
2,067 |
2,041 |
2,054 |
2,054 |
-3 (-0.15%)
|
113,903 |
18 Jul 2017 |
GBX |
2,065 |
2,069 |
2,050 |
2,057 |
2,057 |
-8 (-0.39%)
|
111,995 |
17 Jul 2017 |
GBX |
2,048 |
2,083 |
2,045 |
2,065 |
2,065 |
+17 (+0.83%)
|
272,643 |
14 Jul 2017 |
GBX |
2,046 |
2,059 |
2,027 |
2,048 |
2,048 |
+7 (+0.34%)
|
152,562 |
13 Jul 2017 |
GBX |
2,040 |
2,045 |
2,020 |
2,041 |
2,041 |
+3 (+0.15%)
|
123,386 |
12 Jul 2017 |
GBX |
2,048 |
2,056 |
2,015 |
2,038 |
2,038 |
-2 (-0.10%)
|
177,214 |
11 Jul 2017 |
GBX |
2,046 |
2,059 |
2,027 |
2,040 |
2,040 |
-2 (-0.10%)
|
232,865 |
10 Jul 2017 |
GBX |
2,034 |
2,046 |
2,004 |
2,042 |
2,042 |
+4 (+0.20%)
|
239,145 |
7 Jul 2017 |
GBX |
2,015 |
2,048 |
1,971 |
2,038 |
2,038 |
+47 (+2.36%)
|
184,249 |
6 Jul 2017 |
GBX |
1,992 |
2,011 |
1,949 |
1,991 |
1,991 |
+3 (+0.15%)
|
123,668 |
5 Jul 2017 |
GBX |
2,036 |
2,038 |
1,988 |
1,988 |
1,988 |
-35 (-1.73%)
|
162,034 |
4 Jul 2017 |
GBX |
2,044 |
2,044 |
2,006 |
2,023 |
2,023 |
-3 (-0.15%)
|
159,769 |
3 Jul 2017 |
GBX |
2,057 |
2,057 |
2,024 |
2,026 |
2,026 |
-22 (-1.07%)
|
159,542 |
30 Jun 2017 |
GBX |
2,059 |
2,072 |
2,047 |
2,048 |
2,048 |
-12 (-0.58%)
|
120,241 |
29 Jun 2017 |
GBX |
2,096 |
2,098 |
2,053 |
2,060 |
2,060 |
-22 (-1.06%)
|
217,650 |
28 Jun 2017 |
GBX |
2,079 |
2,091 |
2,065 |
2,082 |
2,082 |
0.0 (0.0%)
|
228,359 |
27 Jun 2017 |
GBX |
2,067 |
2,082 |
2,035 |
2,082 |
2,082 |
+2 (+0.10%)
|
180,825 |
26 Jun 2017 |
GBX |
2,043 |
2,090 |
2,032 |
2,080 |
2,080 |
+49 (+2.41%)
|
230,327 |