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 May 2017 |
GBX |
2,125 |
2,134 |
2,089 |
2,096 |
2,096 |
-31 (-1.46%)
|
213,279 |
10 May 2017 |
GBX |
2,172 |
2,172 |
2,124 |
2,127 |
2,127 |
-21 (-0.98%)
|
148,207 |
9 May 2017 |
GBX |
2,144 |
2,172 |
2,138 |
2,148 |
2,148 |
+18 (+0.85%)
|
442,486 |
8 May 2017 |
GBX |
2,135 |
2,138 |
2,125 |
2,130 |
2,130 |
-4 (-0.19%)
|
176,471 |
5 May 2017 |
GBX |
2,091 |
2,138 |
2,089 |
2,134 |
2,134 |
+46 (+2.20%)
|
196,332 |
4 May 2017 |
GBX |
2,112 |
2,112 |
2,077 |
2,088 |
2,088 |
-9 (-0.43%)
|
169,594 |
3 May 2017 |
GBX |
2,107 |
2,107 |
2,087 |
2,097 |
2,097 |
-4 (-0.19%)
|
325,317 |
2 May 2017 |
GBX |
2,096 |
2,136.6 |
2,090 |
2,101 |
2,101 |
+9 (+0.43%)
|
335,419 |
28 Apr 2017 |
GBX |
2,085 |
2,148.6 |
2,085 |
2,092 |
2,092 |
+20 (+0.97%)
|
323,353 |
27 Apr 2017 |
GBX |
2,114 |
2,114 |
2,069 |
2,072 |
2,072 |
-39 (-1.85%)
|
309,490 |
26 Apr 2017 |
GBX |
2,079 |
2,137 |
2,078 |
2,111 |
2,111 |
+32 (+1.54%)
|
332,501 |
25 Apr 2017 |
GBX |
2,085 |
2,218.6 |
2,064 |
2,079 |
2,079 |
+4 (+0.19%)
|
346,886 |
24 Apr 2017 |
GBX |
2,101 |
2,122 |
2,070 |
2,075 |
2,075 |
0.0 (0.0%)
|
164,411 |
21 Apr 2017 |
GBX |
2,070 |
2,079 |
2,060 |
2,075 |
2,075 |
+11 (+0.53%)
|
149,356 |
20 Apr 2017 |
GBX |
2,065 |
2,071 |
2,035.3 |
2,064 |
2,064 |
+5 (+0.24%)
|
150,890 |
19 Apr 2017 |
GBX |
2,041 |
2,095 |
2,033 |
2,059 |
2,059 |
+31 (+1.53%)
|
293,621 |
18 Apr 2017 |
GBX |
2,058 |
2,060 |
2,020 |
2,028 |
2,028 |
-28 (-1.36%)
|
152,969 |
13 Apr 2017 |
GBX |
2,068 |
2,069.54 |
2,046 |
2,056 |
2,056 |
-19 (-0.92%)
|
261,789 |
12 Apr 2017 |
GBX |
2,073 |
2,102 |
2,073 |
2,075 |
2,075 |
-5 (-0.24%)
|
160,580 |
11 Apr 2017 |
GBX |
2,089 |
2,105 |
2,064.6 |
2,080 |
2,080 |
-6 (-0.29%)
|
173,973 |
10 Apr 2017 |
GBX |
2,120 |
2,128 |
2,086 |
2,086 |
2,086 |
-10 (-0.48%)
|
175,055 |
7 Apr 2017 |
GBX |
2,073 |
2,121 |
2,070 |
2,096 |
2,096 |
+26 (+1.26%)
|
293,453 |
6 Apr 2017 |
GBX |
2,040 |
2,070.166 |
2,029 |
2,070 |
2,070 |
+9 (+0.44%)
|
342,305 |
5 Apr 2017 |
GBX |
2,060 |
2,079 |
2,057 |
2,061 |
2,061 |
-15 (-0.72%)
|
271,255 |
4 Apr 2017 |
GBX |
2,061 |
2,079 |
2,059 |
2,076 |
2,076 |
+15 (+0.73%)
|
177,284 |
3 Apr 2017 |
GBX |
2,070 |
2,078 |
2,058 |
2,061 |
2,061 |
-11 (-0.53%)
|
225,850 |
31 Mar 2017 |
GBX |
2,093 |
2,111 |
2,072 |
2,072 |
2,072 |
-43 (-2.03%)
|
306,920 |
30 Mar 2017 |
GBX |
2,095 |
2,124 |
2,094.909 |
2,115 |
2,115 |
+5 (+0.24%)
|
207,496 |
29 Mar 2017 |
GBX |
2,132 |
2,143 |
2,099 |
2,110 |
2,110 |
-29 (-1.36%)
|
272,815 |
28 Mar 2017 |
GBX |
2,111 |
2,154 |
2,102 |
2,139 |
2,139 |
+35 (+1.66%)
|
413,450 |