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 |
15 Apr 2016 |
GBX |
1,780 |
1,790 |
1,761 |
1,786 |
1,786 |
+16 (+0.90%)
|
84,801 |
14 Apr 2016 |
GBX |
1,773 |
1,785 |
1,766 |
1,770 |
1,770 |
-3 (-0.17%)
|
44,326 |
13 Apr 2016 |
GBX |
1,774 |
1,785 |
1,763.945 |
1,773 |
1,773 |
+2 (+0.11%)
|
61,592 |
12 Apr 2016 |
GBX |
1,790 |
1,790 |
1,725 |
1,771 |
1,771 |
+30 (+1.72%)
|
89,713 |
11 Apr 2016 |
GBX |
1,746 |
1,750 |
1,733 |
1,741 |
1,741 |
-9 (-0.51%)
|
37,096 |
8 Apr 2016 |
GBX |
1,712 |
1,764 |
1,712 |
1,750 |
1,750 |
+26 (+1.51%)
|
79,652 |
7 Apr 2016 |
GBX |
1,747 |
1,769 |
1,720 |
1,724 |
1,724 |
-71 (-3.96%)
|
96,196 |
6 Apr 2016 |
GBX |
1,784 |
1,802 |
1,781 |
1,795 |
1,795 |
+8 (+0.45%)
|
82,792 |
5 Apr 2016 |
GBX |
1,774 |
1,787 |
1,765 |
1,787 |
1,787 |
+1 (+0.06%)
|
89,941 |
4 Apr 2016 |
GBX |
1,806 |
1,810 |
1,775 |
1,786 |
1,786 |
+7 (+0.39%)
|
75,554 |
1 Apr 2016 |
GBX |
1,804 |
1,804 |
1,762 |
1,779 |
1,779 |
-26 (-1.44%)
|
81,667 |
31 Mar 2016 |
GBX |
1,835 |
1,835 |
1,801 |
1,805 |
1,805 |
-30 (-1.63%)
|
79,133 |
30 Mar 2016 |
GBX |
1,817 |
1,842 |
1,814 |
1,835 |
1,835 |
+27 (+1.49%)
|
79,644 |
29 Mar 2016 |
GBX |
1,784 |
1,812 |
1,779 |
1,808 |
1,808 |
+33 (+1.86%)
|
63,527 |
24 Mar 2016 |
GBX |
1,786 |
1,795 |
1,775 |
1,775 |
1,775 |
-9 (-0.50%)
|
94,181 |
23 Mar 2016 |
GBX |
1,741 |
1,797 |
1,741 |
1,784 |
1,784 |
-1 (-0.06%)
|
86,903 |
22 Mar 2016 |
GBX |
1,776 |
1,790 |
1,771 |
1,785 |
1,785 |
-3 (-0.17%)
|
75,689 |
21 Mar 2016 |
GBX |
1,812 |
1,815.13 |
1,781 |
1,788 |
1,788 |
-18 (-1.00%)
|
81,570 |
18 Mar 2016 |
GBX |
1,781 |
1,815 |
1,775 |
1,806 |
1,806 |
+29 (+1.63%)
|
163,397 |
17 Mar 2016 |
GBX |
1,785 |
1,785 |
1,751 |
1,777 |
1,777 |
0.0 (0.0%)
|
86,104 |
16 Mar 2016 |
GBX |
1,775 |
1,782 |
1,771 |
1,777 |
1,777 |
+3 (+0.17%)
|
138,655 |
15 Mar 2016 |
GBX |
1,759 |
1,778 |
1,755 |
1,774 |
1,774 |
+18 (+1.03%)
|
118,609 |
14 Mar 2016 |
GBX |
1,758 |
1,766 |
1,756 |
1,756 |
1,756 |
+5 (+0.29%)
|
62,776 |
11 Mar 2016 |
GBX |
1,743 |
1,754 |
1,730 |
1,751 |
1,751 |
+29 (+1.68%)
|
87,988 |
10 Mar 2016 |
GBX |
1,751 |
1,762 |
1,722 |
1,722 |
1,722 |
-36 (-2.05%)
|
117,871 |
9 Mar 2016 |
GBX |
1,746 |
1,758 |
1,729 |
1,758 |
1,758 |
+7 (+0.40%)
|
85,605 |
8 Mar 2016 |
GBX |
1,764 |
1,771 |
1,747 |
1,751 |
1,751 |
-22 (-1.24%)
|
92,826 |
7 Mar 2016 |
GBX |
1,791 |
1,793 |
1,771 |
1,773 |
1,773 |
-17 (-0.95%)
|
79,853 |
4 Mar 2016 |
GBX |
1,791 |
1,795 |
1,776 |
1,790 |
1,790 |
+7 (+0.39%)
|
108,247 |
3 Mar 2016 |
GBX |
1,788 |
1,795.65 |
1,777 |
1,783 |
1,783 |
-7 (-0.39%)
|
84,543 |