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 |
| 23 Jun 2017 |
GBX |
2,016 |
2,036 |
1,997 |
2,031 |
2,031 |
+11 (+0.54%)
|
118,120 |
| 22 Jun 2017 |
GBX |
2,067 |
2,071 |
2,001 |
2,020 |
2,020 |
-50 (-2.42%)
|
208,520 |
| 21 Jun 2017 |
GBX |
2,074 |
2,087 |
2,064 |
2,070 |
2,070 |
-5 (-0.24%)
|
114,114 |
| 20 Jun 2017 |
GBX |
2,071 |
2,111 |
2,047 |
2,075 |
2,075 |
+20 (+0.97%)
|
193,872 |
| 19 Jun 2017 |
GBX |
2,052 |
2,066 |
2,038 |
2,055 |
2,055 |
+15 (+0.74%)
|
168,230 |
| 16 Jun 2017 |
GBX |
2,049 |
2,074 |
2,028 |
2,040 |
2,040 |
+8 (+0.39%)
|
693,829 |
| 15 Jun 2017 |
GBX |
2,101 |
2,101 |
2,022 |
2,032 |
2,032 |
-60 (-2.87%)
|
583,523 |
| 14 Jun 2017 |
GBX |
2,084 |
2,116 |
2,084 |
2,092 |
2,092 |
+8 (+0.38%)
|
110,963 |
| 13 Jun 2017 |
GBX |
2,101 |
2,101 |
2,070 |
2,084 |
2,084 |
-9 (-0.43%)
|
273,380 |
| 12 Jun 2017 |
GBX |
2,111 |
2,115 |
2,089 |
2,093 |
2,093 |
-20 (-0.95%)
|
54,627 |
| 9 Jun 2017 |
GBX |
2,103 |
2,122.44 |
2,086 |
2,113 |
2,113 |
+16 (+0.76%)
|
165,273 |
| 8 Jun 2017 |
GBX |
2,135 |
2,137 |
2,082 |
2,097 |
2,097 |
-37 (-1.73%)
|
205,431 |
| 7 Jun 2017 |
GBX |
2,136 |
2,151.502 |
2,132 |
2,134 |
2,134 |
-6 (-0.28%)
|
123,500 |
| 6 Jun 2017 |
GBX |
2,143 |
2,147.04 |
2,133 |
2,140 |
2,140 |
-5 (-0.23%)
|
224,512 |
| 5 Jun 2017 |
GBX |
2,165 |
2,172 |
2,140 |
2,145 |
2,145 |
-26 (-1.20%)
|
130,707 |
| 2 Jun 2017 |
GBX |
2,150 |
2,171 |
2,133 |
2,171 |
2,171 |
+27 (+1.26%)
|
205,000 |
| 1 Jun 2017 |
GBX |
2,138 |
2,146 |
2,115 |
2,144 |
2,144 |
+12 (+0.56%)
|
136,497 |
| 31 May 2017 |
GBX |
2,123 |
2,134 |
2,093 |
2,132 |
2,132 |
+15 (+0.71%)
|
348,708 |
| 30 May 2017 |
GBX |
2,147 |
2,156 |
2,114 |
2,117 |
2,117 |
-41 (-1.90%)
|
357,956 |
| 26 May 2017 |
GBX |
2,110 |
2,180 |
2,109 |
2,158 |
2,158 |
+42 (+1.98%)
|
252,710 |
| 25 May 2017 |
GBX |
2,082 |
2,118 |
2,076 |
2,116 |
2,116 |
+31 (+1.49%)
|
487,283 |
| 24 May 2017 |
GBX |
2,082 |
2,100 |
2,075 |
2,085 |
2,085 |
+1 (+0.05%)
|
297,221 |
| 23 May 2017 |
GBX |
2,081 |
2,127 |
2,062.5 |
2,084 |
2,084 |
-1 (-0.05%)
|
325,591 |
| 22 May 2017 |
GBX |
2,066 |
2,092 |
2,059 |
2,085 |
2,085 |
+25 (+1.21%)
|
178,129 |
| 19 May 2017 |
GBX |
2,036 |
2,061 |
2,031 |
2,060 |
2,060 |
+34 (+1.68%)
|
156,331 |
| 18 May 2017 |
GBX |
2,055 |
2,055 |
2,004 |
2,026 |
2,026 |
-25 (-1.22%)
|
330,788 |
| 17 May 2017 |
GBX |
2,076 |
2,085 |
2,042 |
2,051 |
2,051 |
-37 (-1.77%)
|
255,499 |
| 16 May 2017 |
GBX |
2,051 |
2,088 |
2,046 |
2,088 |
2,088 |
+38 (+1.85%)
|
207,560 |
| 15 May 2017 |
GBX |
2,038 |
2,075 |
2,034 |
2,050 |
2,050 |
-3 (-0.15%)
|
289,271 |
| 12 May 2017 |
GBX |
2,101 |
2,101 |
2,042 |
2,053 |
2,053 |
-43 (-2.05%)
|
275,153 |
