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 |
7 Feb 2022 |
GBX |
3,022 |
3,028 |
2,944 |
2,958 |
2,958 |
-40 (-1.33%)
|
59,044 |
4 Feb 2022 |
GBX |
2,978 |
3,012 |
2,978 |
2,998 |
2,998 |
0.0 (0.0%)
|
42,424 |
3 Feb 2022 |
GBX |
2,968 |
3,022 |
2,954 |
2,998 |
2,998 |
+2 (+0.07%)
|
491,210 |
2 Feb 2022 |
GBX |
2,936 |
2,996 |
2,918 |
2,996 |
2,996 |
+44 (+1.49%)
|
146,420 |
1 Feb 2022 |
GBX |
2,874 |
2,962 |
2,874 |
2,952 |
2,952 |
+52 (+1.79%)
|
107,057 |
31 Jan 2022 |
GBX |
2,940 |
2,964 |
2,886 |
2,900 |
2,900 |
-20 (-0.68%)
|
102,219 |
28 Jan 2022 |
GBX |
2,914 |
3,016 |
2,914 |
2,920 |
2,920 |
-68 (-2.28%)
|
147,272 |
27 Jan 2022 |
GBX |
3,000 |
3,000 |
2,940 |
2,988 |
2,988 |
0.0 (0.0%)
|
36,649 |
26 Jan 2022 |
GBX |
2,994 |
2,994 |
2,962 |
2,988 |
2,988 |
-4 (-0.13%)
|
396,602 |
25 Jan 2022 |
GBX |
2,982 |
3,050 |
2,972 |
2,992 |
2,992 |
+22 (+0.74%)
|
165,873 |
24 Jan 2022 |
GBX |
2,902 |
2,998 |
2,853.84 |
2,970 |
2,970 |
+6 (+0.20%)
|
53,521 |
21 Jan 2022 |
GBX |
2,988 |
2,988 |
2,945.6 |
2,964 |
2,964 |
-36 (-1.20%)
|
55,133 |
20 Jan 2022 |
GBX |
3,048 |
3,086 |
2,990 |
3,000 |
3,000 |
-98 (-3.16%)
|
177,962 |
19 Jan 2022 |
GBX |
3,116 |
3,136 |
3,094 |
3,098 |
3,098 |
-62 (-1.96%)
|
135,440 |
18 Jan 2022 |
GBX |
3,096 |
3,184 |
3,096 |
3,160 |
3,160 |
+2 (+0.06%)
|
95,322 |
17 Jan 2022 |
GBX |
3,238 |
3,299.6 |
3,142 |
3,158 |
3,158 |
-66 (-2.05%)
|
43,343 |
14 Jan 2022 |
GBX |
3,184 |
3,244 |
3,156 |
3,224 |
3,224 |
+48 (+1.51%)
|
419,552 |
13 Jan 2022 |
GBX |
3,124 |
3,184 |
3,094.265 |
3,176 |
3,176 |
+30 (+0.95%)
|
1,682,689 |
12 Jan 2022 |
GBX |
3,108 |
3,156 |
3,088 |
3,146 |
3,146 |
+24 (+0.77%)
|
1,085,308 |
11 Jan 2022 |
GBX |
3,166 |
3,172 |
3,122 |
3,122 |
3,122 |
-38 (-1.20%)
|
718,888 |
10 Jan 2022 |
GBX |
3,136 |
3,174 |
3,136 |
3,160 |
3,160 |
-4 (-0.13%)
|
517,659 |
7 Jan 2022 |
GBX |
3,154 |
3,176 |
3,140 |
3,164 |
3,164 |
-2 (-0.06%)
|
80,651 |
6 Jan 2022 |
GBX |
3,196 |
3,196 |
3,130 |
3,166 |
3,166 |
+28 (+0.89%)
|
212,729 |
5 Jan 2022 |
GBX |
3,076 |
3,146 |
3,010.363 |
3,138 |
3,138 |
-16 (-0.51%)
|
58,360 |
4 Jan 2022 |
GBX |
3,114 |
3,180 |
3,114 |
3,154 |
3,154 |
-26 (-0.82%)
|
57,076 |
31 Dec 2021 |
GBX |
3,180 |
3,188 |
3,180 |
3,180 |
3,180 |
+8 (+0.25%)
|
19,517 |
30 Dec 2021 |
GBX |
3,210 |
3,228 |
3,172 |
3,172 |
3,172 |
-18 (-0.56%)
|
291,605 |
29 Dec 2021 |
GBX |
3,160 |
3,190 |
3,106 |
3,190 |
3,190 |
+46 (+1.46%)
|
78,868 |
24 Dec 2021 |
GBX |
3,124 |
3,144 |
3,120 |
3,144 |
3,144 |
+24 (+0.77%)
|
4,852 |
23 Dec 2021 |
GBX |
3,174 |
3,186 |
3,116 |
3,120 |
3,120 |
-20 (-0.64%)
|
50,137 |