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 |
| 30 Dec 2016 |
GBX |
1,937 |
1,976 |
1,929 |
1,941 |
1,941 |
-7 (-0.36%)
|
45,477 |
| 29 Dec 2016 |
GBX |
1,952 |
1,973 |
1,932 |
1,948 |
1,948 |
-16 (-0.81%)
|
74,266 |
| 28 Dec 2016 |
GBX |
1,942 |
1,972 |
1,942 |
1,964 |
1,964 |
+24 (+1.24%)
|
70,302 |
| 23 Dec 2016 |
GBX |
1,937 |
1,960 |
1,937 |
1,940 |
1,940 |
-4 (-0.21%)
|
41,662 |
| 22 Dec 2016 |
GBX |
1,947 |
1,961 |
1,935 |
1,944 |
1,944 |
+4 (+0.21%)
|
108,559 |
| 21 Dec 2016 |
GBX |
1,925 |
1,944 |
1,920 |
1,940 |
1,940 |
+20 (+1.04%)
|
138,870 |
| 20 Dec 2016 |
GBX |
1,916 |
1,924 |
1,911 |
1,920 |
1,920 |
+12 (+0.63%)
|
126,281 |
| 19 Dec 2016 |
GBX |
1,954 |
1,954 |
1,892 |
1,908 |
1,908 |
-6 (-0.31%)
|
101,291 |
| 16 Dec 2016 |
GBX |
1,892 |
1,925 |
1,892 |
1,914 |
1,914 |
+3 (+0.16%)
|
222,662 |
| 15 Dec 2016 |
GBX |
1,897 |
1,911 |
1,865 |
1,911 |
1,911 |
+21 (+1.11%)
|
289,090 |
| 14 Dec 2016 |
GBX |
1,901 |
1,901 |
1,860 |
1,890 |
1,890 |
+1 (+0.05%)
|
377,826 |
| 13 Dec 2016 |
GBX |
1,861 |
1,895 |
1,861 |
1,889 |
1,889 |
+25 (+1.34%)
|
182,050 |
| 12 Dec 2016 |
GBX |
1,883 |
1,893 |
1,864 |
1,864 |
1,864 |
-26 (-1.38%)
|
220,314 |
| 9 Dec 2016 |
GBX |
1,914 |
1,920 |
1,881 |
1,890 |
1,890 |
-34 (-1.77%)
|
337,300 |
| 8 Dec 2016 |
GBX |
1,921 |
1,942 |
1,913 |
1,924 |
1,924 |
-5 (-0.26%)
|
134,540 |
| 7 Dec 2016 |
GBX |
1,967 |
1,969.42 |
1,917 |
1,929 |
1,929 |
-36 (-1.83%)
|
260,403 |
| 6 Dec 2016 |
GBX |
1,959 |
2,025.208 |
1,920.08 |
1,965 |
1,965 |
-42 (-2.09%)
|
328,314 |
| 5 Dec 2016 |
GBX |
2,015 |
2,043 |
1,992 |
2,007 |
2,007 |
-14 (-0.69%)
|
251,006 |
| 2 Dec 2016 |
GBX |
2,027 |
2,027.9 |
1,992 |
2,021 |
2,021 |
0.0 (0.0%)
|
119,123 |
| 1 Dec 2016 |
GBX |
2,016 |
2,024 |
2,002 |
2,021 |
2,021 |
-3 (-0.15%)
|
127,639 |
| 30 Nov 2016 |
GBX |
2,011 |
2,044 |
2,011 |
2,024 |
2,024 |
-1 (-0.05%)
|
177,309 |
| 29 Nov 2016 |
GBX |
2,039 |
2,039 |
2,010 |
2,025 |
2,025 |
+16 (+0.80%)
|
162,884 |
| 28 Nov 2016 |
GBX |
2,027 |
2,030 |
2,007 |
2,009 |
2,009 |
-18 (-0.89%)
|
112,634 |
| 25 Nov 2016 |
GBX |
2,025 |
2,032 |
2,008 |
2,027 |
2,027 |
-3 (-0.15%)
|
114,218 |
| 24 Nov 2016 |
GBX |
2,037 |
2,037 |
2,017 |
2,030 |
2,030 |
+8 (+0.40%)
|
100,108 |
| 23 Nov 2016 |
GBX |
1,999 |
2,042 |
1,985 |
2,022 |
2,022 |
+39 (+1.97%)
|
359,074 |
| 22 Nov 2016 |
GBX |
1,970 |
2,000 |
1,954 |
1,983 |
1,983 |
+22 (+1.12%)
|
231,142 |
| 21 Nov 2016 |
GBX |
1,965 |
1,970 |
1,948 |
1,961 |
1,961 |
0.0 (0.0%)
|
221,878 |
| 18 Nov 2016 |
GBX |
1,972 |
1,985 |
1,961 |
1,961 |
1,961 |
-6 (-0.31%)
|
212,395 |
| 17 Nov 2016 |
GBX |
1,941 |
1,973 |
1,941 |
1,967 |
1,967 |
+19 (+0.98%)
|
447,036 |
