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 |
| 23 Aug 2016 |
GBX |
1,708 |
1,713 |
1,700 |
1,701 |
1,701 |
-7 (-0.41%)
|
104,786 |
| 22 Aug 2016 |
GBX |
1,718 |
1,720 |
1,700 |
1,708 |
1,708 |
-7 (-0.41%)
|
87,936 |
| 19 Aug 2016 |
GBX |
1,704 |
1,718 |
1,699 |
1,715 |
1,715 |
+6 (+0.35%)
|
84,905 |
| 18 Aug 2016 |
GBX |
1,704 |
1,729 |
1,704 |
1,709 |
1,709 |
+4 (+0.23%)
|
132,094 |
| 17 Aug 2016 |
GBX |
1,719 |
1,729 |
1,703 |
1,705 |
1,705 |
-15 (-0.87%)
|
119,625 |
| 16 Aug 2016 |
GBX |
1,722 |
1,737 |
1,716 |
1,720 |
1,720 |
-11 (-0.64%)
|
118,509 |
| 15 Aug 2016 |
GBX |
1,735 |
1,739 |
1,725.47 |
1,731 |
1,731 |
-12 (-0.69%)
|
86,681 |
| 12 Aug 2016 |
GBX |
1,741 |
1,745.28 |
1,737 |
1,743 |
1,743 |
+10 (+0.58%)
|
157,841 |
| 11 Aug 2016 |
GBX |
1,723 |
1,739 |
1,720 |
1,733 |
1,733 |
+9 (+0.52%)
|
402,130 |
| 10 Aug 2016 |
GBX |
1,735 |
1,743 |
1,720 |
1,724 |
1,724 |
-21 (-1.20%)
|
377,200 |
| 9 Aug 2016 |
GBX |
1,727 |
1,746 |
1,727 |
1,745 |
1,745 |
+14 (+0.81%)
|
167,855 |
| 8 Aug 2016 |
GBX |
1,724 |
1,731 |
1,717 |
1,731 |
1,731 |
+14 (+0.82%)
|
480,152 |
| 5 Aug 2016 |
GBX |
1,707 |
1,719 |
1,694 |
1,717 |
1,717 |
+8 (+0.47%)
|
617,084 |
| 4 Aug 2016 |
GBX |
1,697 |
1,710 |
1,684 |
1,709 |
1,709 |
+9 (+0.53%)
|
195,916 |
| 3 Aug 2016 |
GBX |
1,706 |
1,711 |
1,678 |
1,700 |
1,700 |
+2 (+0.12%)
|
513,500 |
| 2 Aug 2016 |
GBX |
1,750 |
1,750 |
1,693 |
1,698 |
1,698 |
-12 (-0.70%)
|
204,695 |
| 1 Aug 2016 |
GBX |
1,730 |
1,737.188 |
1,700 |
1,710 |
1,710 |
-1 (-0.06%)
|
157,075 |
| 29 Jul 2016 |
GBX |
1,740 |
1,740 |
1,708 |
1,711 |
1,711 |
-29 (-1.67%)
|
244,358 |
| 28 Jul 2016 |
GBX |
1,742 |
1,759 |
1,734 |
1,740 |
1,740 |
0.0 (0.0%)
|
769,052 |
| 27 Jul 2016 |
GBX |
1,746 |
1,748 |
1,729 |
1,740 |
1,740 |
+4 (+0.23%)
|
140,331 |
| 26 Jul 2016 |
GBX |
1,726 |
1,743 |
1,715 |
1,736 |
1,736 |
+10 (+0.58%)
|
111,278 |
| 25 Jul 2016 |
GBX |
1,729 |
1,730 |
1,709 |
1,726 |
1,726 |
+3 (+0.17%)
|
105,054 |
| 22 Jul 2016 |
GBX |
1,747 |
1,747 |
1,718 |
1,723 |
1,723 |
-18 (-1.03%)
|
107,085 |
| 21 Jul 2016 |
GBX |
1,746 |
1,750 |
1,728 |
1,741 |
1,741 |
+5 (+0.29%)
|
63,510 |
| 20 Jul 2016 |
GBX |
1,745 |
1,761 |
1,727 |
1,736 |
1,736 |
-16 (-0.91%)
|
177,093 |
| 19 Jul 2016 |
GBX |
1,750 |
1,755 |
1,737 |
1,752 |
1,752 |
+6 (+0.34%)
|
85,589 |
| 18 Jul 2016 |
GBX |
1,742 |
1,762 |
1,739 |
1,746 |
1,746 |
+8 (+0.46%)
|
83,440 |
| 15 Jul 2016 |
GBX |
1,747 |
1,760 |
1,732 |
1,738 |
1,738 |
-11 (-0.63%)
|
103,309 |
| 14 Jul 2016 |
GBX |
1,765 |
1,767 |
1,737 |
1,749 |
1,749 |
-9 (-0.51%)
|
142,008 |
| 13 Jul 2016 |
GBX |
1,761 |
1,779 |
1,748 |
1,758 |
1,758 |
-4 (-0.23%)
|
149,766 |
