Ultra Electronics Holdings PLC
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Nov 2016 |
GBX |
1,987 |
1,995 |
1,947 |
1,948 |
1,948 |
-31 (-1.57%)
|
137,081 |
| 15 Nov 2016 |
GBX |
1,996 |
2,015 |
1,974 |
1,979 |
1,979 |
-1 (-0.05%)
|
230,446 |
| 14 Nov 2016 |
GBX |
2,015 |
2,024 |
1,976 |
1,980 |
1,980 |
-15 (-0.75%)
|
253,527 |
| 11 Nov 2016 |
GBX |
2,005 |
2,049 |
1,991 |
1,995 |
1,995 |
-15 (-0.75%)
|
326,854 |
| 10 Nov 2016 |
GBX |
1,905 |
2,028 |
1,905 |
2,010 |
2,010 |
+97 (+5.07%)
|
663,841 |
| 9 Nov 2016 |
GBX |
1,774 |
1,933 |
1,772.92 |
1,913 |
1,913 |
+98 (+5.40%)
|
639,878 |
| 8 Nov 2016 |
GBX |
1,806 |
1,816 |
1,806 |
1,815 |
1,815 |
0.0 (0.0%)
|
155,133 |
| 7 Nov 2016 |
GBX |
1,836 |
1,854 |
1,804 |
1,815 |
1,815 |
+3 (+0.17%)
|
153,604 |
| 4 Nov 2016 |
GBX |
1,838 |
1,838 |
1,801 |
1,812 |
1,812 |
-24 (-1.31%)
|
124,891 |
| 3 Nov 2016 |
GBX |
1,844 |
1,847 |
1,802 |
1,836 |
1,836 |
-3 (-0.16%)
|
114,729 |
| 2 Nov 2016 |
GBX |
1,835 |
1,861 |
1,835 |
1,839 |
1,839 |
-10 (-0.54%)
|
165,402 |
| 1 Nov 2016 |
GBX |
1,868 |
1,875 |
1,845 |
1,849 |
1,849 |
-9 (-0.48%)
|
137,533 |
| 31 Oct 2016 |
GBX |
1,848 |
1,861 |
1,845 |
1,858 |
1,858 |
-1 (-0.05%)
|
218,884 |
| 28 Oct 2016 |
GBX |
1,837 |
1,867 |
1,821 |
1,859 |
1,859 |
+17 (+0.92%)
|
146,654 |
| 27 Oct 2016 |
GBX |
1,852 |
1,852 |
1,826 |
1,842 |
1,842 |
-14 (-0.75%)
|
185,089 |
| 26 Oct 2016 |
GBX |
1,854 |
1,864 |
1,839 |
1,856 |
1,856 |
-8 (-0.43%)
|
148,068 |
| 25 Oct 2016 |
GBX |
1,876 |
1,878 |
1,861 |
1,864 |
1,864 |
-13 (-0.69%)
|
114,040 |
| 24 Oct 2016 |
GBX |
1,897 |
1,907 |
1,872 |
1,877 |
1,877 |
-18 (-0.95%)
|
112,370 |
| 21 Oct 2016 |
GBX |
1,904 |
1,914 |
1,887 |
1,895 |
1,895 |
-15 (-0.79%)
|
174,044 |
| 20 Oct 2016 |
GBX |
1,922 |
1,922 |
1,905 |
1,910 |
1,910 |
-10 (-0.52%)
|
124,629 |
| 19 Oct 2016 |
GBX |
1,901 |
1,924 |
1,872.48 |
1,920 |
1,920 |
+9 (+0.47%)
|
120,008 |
| 18 Oct 2016 |
GBX |
1,911 |
1,931 |
1,905 |
1,911 |
1,911 |
-1 (-0.05%)
|
167,976 |
| 17 Oct 2016 |
GBX |
1,921 |
1,940 |
1,910 |
1,912 |
1,912 |
-6 (-0.31%)
|
233,077 |
| 14 Oct 2016 |
GBX |
1,880 |
1,922 |
1,880 |
1,918 |
1,918 |
+36 (+1.91%)
|
592,274 |
| 13 Oct 2016 |
GBX |
1,852 |
1,894 |
1,852 |
1,882 |
1,882 |
-13 (-0.69%)
|
281,147 |
| 12 Oct 2016 |
GBX |
1,904 |
1,905 |
1,891 |
1,895 |
1,895 |
-2 (-0.11%)
|
157,462 |
| 11 Oct 2016 |
GBX |
1,881 |
1,910 |
1,879.08 |
1,897 |
1,897 |
+28 (+1.50%)
|
244,144 |
| 10 Oct 2016 |
GBX |
1,892 |
1,892 |
1,859 |
1,869 |
1,869 |
+23 (+1.25%)
|
232,658 |
| 7 Oct 2016 |
GBX |
1,842 |
1,852 |
1,819 |
1,846 |
1,846 |
+9 (+0.49%)
|
242,406 |
| 6 Oct 2016 |
GBX |
1,832 |
1,853 |
1,832 |
1,837 |
1,837 |
+6 (+0.33%)
|
173,129 |
