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 |
| 2 Mar 2016 |
GBX |
1,830 |
1,838 |
1,783 |
1,790 |
1,790 |
-33 (-1.81%)
|
125,433 |
| 1 Mar 2016 |
GBX |
1,827 |
1,827 |
1,754 |
1,823 |
1,823 |
+30 (+1.67%)
|
142,330 |
| 29 Feb 2016 |
GBX |
1,907 |
1,930 |
1,751 |
1,793 |
1,793 |
-105 (-5.53%)
|
241,167 |
| 26 Feb 2016 |
GBX |
1,907 |
1,912 |
1,894 |
1,898 |
1,898 |
-5 (-0.26%)
|
95,312 |
| 25 Feb 2016 |
GBX |
1,886 |
1,905 |
1,885 |
1,903 |
1,903 |
+15 (+0.79%)
|
141,445 |
| 24 Feb 2016 |
GBX |
1,893 |
1,906 |
1,869 |
1,888 |
1,888 |
-11 (-0.58%)
|
105,265 |
| 23 Feb 2016 |
GBX |
1,882 |
1,913 |
1,882 |
1,899 |
1,899 |
-4 (-0.21%)
|
96,573 |
| 22 Feb 2016 |
GBX |
1,908 |
1,910 |
1,890 |
1,903 |
1,903 |
+12 (+0.63%)
|
63,798 |
| 19 Feb 2016 |
GBX |
1,901 |
1,901 |
1,880 |
1,891 |
1,891 |
-5 (-0.26%)
|
51,131 |
| 18 Feb 2016 |
GBX |
1,882 |
1,915 |
1,875 |
1,896 |
1,896 |
+20 (+1.07%)
|
109,046 |
| 17 Feb 2016 |
GBX |
1,863 |
1,876 |
1,856 |
1,876 |
1,876 |
+32 (+1.74%)
|
117,583 |
| 16 Feb 2016 |
GBX |
1,839 |
1,855 |
1,830 |
1,844 |
1,844 |
+9 (+0.49%)
|
72,981 |
| 15 Feb 2016 |
GBX |
1,839 |
1,841 |
1,816 |
1,835 |
1,835 |
+35 (+1.94%)
|
85,948 |
| 12 Feb 2016 |
GBX |
1,726 |
1,809 |
1,726 |
1,800 |
1,800 |
+38 (+2.16%)
|
144,612 |
| 11 Feb 2016 |
GBX |
1,775 |
1,775 |
1,734 |
1,762 |
1,762 |
-16 (-0.90%)
|
136,403 |
| 10 Feb 2016 |
GBX |
1,815 |
1,818 |
1,763 |
1,778 |
1,778 |
-27 (-1.50%)
|
141,140 |
| 9 Feb 2016 |
GBX |
1,774 |
1,816 |
1,774 |
1,805 |
1,805 |
+30 (+1.69%)
|
197,156 |
| 8 Feb 2016 |
GBX |
1,814 |
1,829.719 |
1,767 |
1,775 |
1,775 |
-45 (-2.47%)
|
137,778 |
| 5 Feb 2016 |
GBX |
1,830 |
1,849 |
1,820 |
1,820 |
1,820 |
-20 (-1.09%)
|
129,190 |
| 4 Feb 2016 |
GBX |
1,854 |
1,862 |
1,833 |
1,840 |
1,840 |
-6 (-0.33%)
|
113,037 |
| 3 Feb 2016 |
GBX |
1,871 |
1,898 |
1,824 |
1,846 |
1,846 |
-42 (-2.22%)
|
79,615 |
| 2 Feb 2016 |
GBX |
1,898 |
1,912 |
1,874 |
1,888 |
1,888 |
-7 (-0.37%)
|
74,849 |
| 1 Feb 2016 |
GBX |
1,918 |
1,930 |
1,884 |
1,895 |
1,895 |
-10 (-0.52%)
|
78,948 |
| 29 Jan 2016 |
GBX |
1,911 |
1,917 |
1,887 |
1,905 |
1,905 |
+7 (+0.37%)
|
117,501 |
| 28 Jan 2016 |
GBX |
1,897 |
1,911 |
1,884.354 |
1,898 |
1,898 |
+5 (+0.26%)
|
54,100 |
| 27 Jan 2016 |
GBX |
1,899 |
1,907 |
1,876 |
1,893 |
1,893 |
-13 (-0.68%)
|
97,274 |
| 26 Jan 2016 |
GBX |
1,888 |
1,915 |
1,885 |
1,906 |
1,906 |
+9 (+0.47%)
|
71,235 |
| 25 Jan 2016 |
GBX |
1,900 |
1,905 |
1,880 |
1,897 |
1,897 |
+11 (+0.58%)
|
57,830 |
| 22 Jan 2016 |
GBX |
1,900 |
1,905 |
1,879 |
1,886 |
1,886 |
+19 (+1.02%)
|
67,727 |
| 21 Jan 2016 |
GBX |
1,815 |
1,881 |
1,815 |
1,867 |
1,867 |
+4 (+0.21%)
|
110,052 |
