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 |
| 27 Mar 2017 |
GBX |
2,108 |
2,123 |
2,096.33 |
2,104 |
2,104 |
-16 (-0.75%)
|
239,665 |
| 24 Mar 2017 |
GBX |
2,132 |
2,136 |
2,110 |
2,120 |
2,120 |
-2 (-0.09%)
|
261,668 |
| 23 Mar 2017 |
GBX |
2,103 |
2,134 |
2,094 |
2,122 |
2,122 |
+21 (+1.00%)
|
319,695 |
| 22 Mar 2017 |
GBX |
2,148 |
2,153.14 |
2,084 |
2,101 |
2,101 |
-38 (-1.78%)
|
540,534 |
| 21 Mar 2017 |
GBX |
2,194 |
2,205 |
2,131 |
2,139 |
2,139 |
-56 (-2.55%)
|
414,627 |
| 20 Mar 2017 |
GBX |
2,193 |
2,212 |
2,172 |
2,195 |
2,195 |
-9 (-0.41%)
|
332,631 |
| 17 Mar 2017 |
GBX |
2,202 |
2,206 |
2,175 |
2,204 |
2,204 |
+18 (+0.82%)
|
588,253 |
| 16 Mar 2017 |
GBX |
2,171 |
2,231 |
2,171 |
2,186 |
2,186 |
+8 (+0.37%)
|
409,831 |
| 15 Mar 2017 |
GBX |
2,187 |
2,199 |
2,170 |
2,178 |
2,178 |
+1 (+0.05%)
|
451,191 |
| 14 Mar 2017 |
GBX |
2,226 |
2,226 |
2,170 |
2,177 |
2,177 |
+4 (+0.18%)
|
687,483 |
| 13 Mar 2017 |
GBX |
2,175 |
2,199 |
2,160.72 |
2,173 |
2,173 |
-17 (-0.78%)
|
345,551 |
| 10 Mar 2017 |
GBX |
2,186 |
2,226 |
2,155 |
2,190 |
2,190 |
-14 (-0.64%)
|
511,717 |
| 9 Mar 2017 |
GBX |
2,175 |
2,245 |
2,167 |
2,204 |
2,204 |
+31 (+1.43%)
|
1,116,208 |
| 8 Mar 2017 |
GBX |
2,115 |
2,206 |
2,111 |
2,173 |
2,173 |
+63 (+2.99%)
|
675,219 |
| 7 Mar 2017 |
GBX |
2,115 |
2,115.89 |
2,078 |
2,110 |
2,110 |
+33 (+1.59%)
|
535,334 |
| 6 Mar 2017 |
GBX |
1,986 |
2,180 |
1,986 |
2,077 |
2,077 |
+95 (+4.79%)
|
520,157 |
| 3 Mar 2017 |
GBX |
1,989 |
2,002 |
1,965 |
1,982 |
1,982 |
0.0 (0.0%)
|
208,917 |
| 2 Mar 2017 |
GBX |
1,977 |
1,991 |
1,958 |
1,982 |
1,982 |
+13 (+0.66%)
|
203,425 |
| 1 Mar 2017 |
GBX |
1,910 |
1,996 |
1,910 |
1,969 |
1,969 |
+23 (+1.18%)
|
664,860 |
| 28 Feb 2017 |
GBX |
1,904 |
1,995 |
1,904 |
1,946 |
1,946 |
+58 (+3.07%)
|
631,095 |
| 27 Feb 2017 |
GBX |
1,897 |
1,900 |
1,878 |
1,888 |
1,888 |
+3 (+0.16%)
|
359,990 |
| 24 Feb 2017 |
GBX |
1,907 |
1,911 |
1,880 |
1,885 |
1,885 |
-22 (-1.15%)
|
264,567 |
| 23 Feb 2017 |
GBX |
1,918 |
1,929 |
1,904 |
1,907 |
1,907 |
-15 (-0.78%)
|
226,383 |
| 22 Feb 2017 |
GBX |
1,962 |
1,964 |
1,918 |
1,922 |
1,922 |
-37 (-1.89%)
|
290,319 |
| 21 Feb 2017 |
GBX |
2,000 |
2,000 |
1,950 |
1,959 |
1,959 |
-32 (-1.61%)
|
359,419 |
| 20 Feb 2017 |
GBX |
1,966 |
2,014 |
1,966 |
1,991 |
1,991 |
+37 (+1.89%)
|
203,392 |
| 17 Feb 2017 |
GBX |
1,941 |
1,974 |
1,935 |
1,954 |
1,954 |
+49 (+2.57%)
|
490,076 |
| 16 Feb 2017 |
GBX |
1,916 |
1,925 |
1,895 |
1,905 |
1,905 |
-18 (-0.94%)
|
267,019 |
| 15 Feb 2017 |
GBX |
1,923 |
1,938 |
1,915 |
1,923 |
1,923 |
+3 (+0.16%)
|
163,883 |
| 14 Feb 2017 |
GBX |
1,922 |
1,945 |
1,901 |
1,920 |
1,920 |
+5 (+0.26%)
|
311,424 |
