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 |
| 31 May 2016 |
GBX |
1,766 |
1,766 |
1,730 |
1,733 |
1,733 |
-15 (-0.86%)
|
159,216 |
| 27 May 2016 |
GBX |
1,744 |
1,750 |
1,736 |
1,748 |
1,748 |
+4 (+0.23%)
|
78,896 |
| 26 May 2016 |
GBX |
1,728 |
1,744 |
1,725 |
1,744 |
1,744 |
+13 (+0.75%)
|
58,289 |
| 25 May 2016 |
GBX |
1,740 |
1,745 |
1,731 |
1,731 |
1,731 |
-7 (-0.40%)
|
96,534 |
| 24 May 2016 |
GBX |
1,736 |
1,744 |
1,720 |
1,738 |
1,738 |
+2 (+0.12%)
|
115,105 |
| 23 May 2016 |
GBX |
1,735 |
1,741 |
1,723 |
1,736 |
1,736 |
+2 (+0.12%)
|
143,962 |
| 20 May 2016 |
GBX |
1,725 |
1,736 |
1,723 |
1,734 |
1,734 |
+16 (+0.93%)
|
77,720 |
| 19 May 2016 |
GBX |
1,732 |
1,739 |
1,718 |
1,718 |
1,718 |
-21 (-1.21%)
|
66,441 |
| 18 May 2016 |
GBX |
1,740 |
1,750 |
1,734 |
1,739 |
1,739 |
-6 (-0.34%)
|
78,570 |
| 17 May 2016 |
GBX |
1,746 |
1,760 |
1,735 |
1,745 |
1,745 |
+6 (+0.35%)
|
63,139 |
| 16 May 2016 |
GBX |
1,745 |
1,745 |
1,732 |
1,739 |
1,739 |
-5 (-0.29%)
|
74,392 |
| 13 May 2016 |
GBX |
1,750 |
1,752.11 |
1,723 |
1,744 |
1,744 |
-7 (-0.40%)
|
75,073 |
| 12 May 2016 |
GBX |
1,761 |
1,768 |
1,747 |
1,751 |
1,751 |
-15 (-0.85%)
|
64,716 |
| 11 May 2016 |
GBX |
1,758 |
1,779 |
1,754 |
1,766 |
1,766 |
+6 (+0.34%)
|
69,368 |
| 10 May 2016 |
GBX |
1,770 |
1,774 |
1,752 |
1,760 |
1,760 |
-10 (-0.56%)
|
80,365 |
| 9 May 2016 |
GBX |
1,762 |
1,777 |
1,762 |
1,770 |
1,770 |
+8 (+0.45%)
|
76,465 |
| 6 May 2016 |
GBX |
1,748 |
1,776 |
1,745 |
1,762 |
1,762 |
+2 (+0.11%)
|
74,697 |
| 5 May 2016 |
GBX |
1,756 |
1,764 |
1,742 |
1,760 |
1,760 |
+10 (+0.57%)
|
73,634 |
| 4 May 2016 |
GBX |
1,755 |
1,772 |
1,748 |
1,750 |
1,750 |
-14 (-0.79%)
|
81,095 |
| 3 May 2016 |
GBX |
1,768 |
1,780 |
1,747 |
1,764 |
1,764 |
-2 (-0.11%)
|
90,502 |
| 29 Apr 2016 |
GBX |
1,750 |
1,798 |
1,750 |
1,766 |
1,766 |
-23 (-1.29%)
|
98,815 |
| 28 Apr 2016 |
GBX |
1,792 |
1,797 |
1,765 |
1,789 |
1,789 |
-12 (-0.67%)
|
54,883 |
| 27 Apr 2016 |
GBX |
1,776 |
1,807 |
1,776 |
1,801 |
1,801 |
+20 (+1.12%)
|
92,272 |
| 26 Apr 2016 |
GBX |
1,793 |
1,816 |
1,781 |
1,781 |
1,781 |
-29 (-1.60%)
|
113,482 |
| 25 Apr 2016 |
GBX |
1,795 |
1,820 |
1,786 |
1,810 |
1,810 |
+26 (+1.46%)
|
108,614 |
| 22 Apr 2016 |
GBX |
1,782 |
1,823 |
1,780 |
1,784 |
1,784 |
-2 (-0.11%)
|
56,432 |
| 21 Apr 2016 |
GBX |
1,751 |
1,790 |
1,751 |
1,786 |
1,786 |
-1 (-0.06%)
|
69,339 |
| 20 Apr 2016 |
GBX |
1,793 |
1,806 |
1,775 |
1,787 |
1,787 |
-13 (-0.72%)
|
63,650 |
| 19 Apr 2016 |
GBX |
1,776 |
1,811 |
1,773 |
1,800 |
1,800 |
+25 (+1.41%)
|
80,397 |
| 18 Apr 2016 |
GBX |
1,786 |
1,798 |
1,765 |
1,775 |
1,775 |
-11 (-0.62%)
|
104,778 |
