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 |
| 20 Jan 2016 |
GBX |
1,890 |
1,890 |
1,830 |
1,863 |
1,863 |
+6 (+0.32%)
|
275,229 |
| 19 Jan 2016 |
GBX |
1,876 |
1,876 |
1,852 |
1,857 |
1,857 |
+15 (+0.81%)
|
76,903 |
| 18 Jan 2016 |
GBX |
1,862 |
1,868 |
1,840.463 |
1,842 |
1,842 |
-16 (-0.86%)
|
57,147 |
| 15 Jan 2016 |
GBX |
1,879 |
1,898 |
1,841 |
1,858 |
1,858 |
-29 (-1.54%)
|
106,402 |
| 14 Jan 2016 |
GBX |
1,928 |
1,928 |
1,885 |
1,887 |
1,887 |
-43 (-2.23%)
|
99,313 |
| 13 Jan 2016 |
GBX |
1,884 |
1,937 |
1,884 |
1,930 |
1,930 |
0.0 (0.0%)
|
59,689 |
| 12 Jan 2016 |
GBX |
1,926 |
1,943 |
1,893.16 |
1,930 |
1,930 |
+17 (+0.89%)
|
113,003 |
| 11 Jan 2016 |
GBX |
1,869 |
1,924 |
1,869 |
1,913 |
1,913 |
+1 (+0.05%)
|
84,770 |
| 8 Jan 2016 |
GBX |
1,914 |
1,934 |
1,910 |
1,912 |
1,912 |
+3 (+0.16%)
|
72,794 |
| 7 Jan 2016 |
GBX |
1,967 |
1,967 |
1,888 |
1,909 |
1,909 |
-12 (-0.62%)
|
144,626 |
| 6 Jan 2016 |
GBX |
1,944 |
1,945 |
1,920.873 |
1,921 |
1,921 |
-19 (-0.98%)
|
55,296 |
| 5 Jan 2016 |
GBX |
1,915 |
1,940 |
1,915 |
1,940 |
1,940 |
+27 (+1.41%)
|
42,897 |
| 4 Jan 2016 |
GBX |
1,965 |
1,965 |
1,904 |
1,913 |
1,913 |
-63 (-3.19%)
|
83,148 |
| 31 Dec 2015 |
GBX |
1,987 |
1,990 |
1,963 |
1,976 |
1,976 |
-4 (-0.20%)
|
17,278 |
| 30 Dec 2015 |
GBX |
1,980 |
1,995 |
1,969 |
1,980 |
1,980 |
+2 (+0.10%)
|
33,285 |
| 29 Dec 2015 |
GBX |
1,946 |
1,981 |
1,940 |
1,978 |
1,978 |
+28 (+1.44%)
|
48,228 |
| 24 Dec 2015 |
GBX |
1,958 |
1,958 |
1,930.74 |
1,950 |
1,950 |
+1 (+0.05%)
|
7,848 |
| 23 Dec 2015 |
GBX |
1,964 |
1,964 |
1,943 |
1,949 |
1,949 |
+5 (+0.26%)
|
72,565 |
| 22 Dec 2015 |
GBX |
1,972 |
1,972 |
1,939 |
1,944 |
1,944 |
-10 (-0.51%)
|
53,965 |
| 21 Dec 2015 |
GBX |
1,950 |
1,977 |
1,950 |
1,954 |
1,954 |
-5 (-0.26%)
|
74,333 |
| 18 Dec 2015 |
GBX |
1,973 |
1,990 |
1,958 |
1,959 |
1,959 |
-24 (-1.21%)
|
145,490 |
| 17 Dec 2015 |
GBX |
1,985 |
1,998 |
1,977 |
1,983 |
1,983 |
+4 (+0.20%)
|
83,695 |
| 16 Dec 2015 |
GBX |
1,963 |
1,979 |
1,961 |
1,979 |
1,979 |
+12 (+0.61%)
|
100,432 |
| 15 Dec 2015 |
GBX |
1,948 |
1,975 |
1,943 |
1,967 |
1,967 |
+24 (+1.24%)
|
80,285 |
| 14 Dec 2015 |
GBX |
1,962 |
1,988 |
1,939 |
1,943 |
1,943 |
-31 (-1.57%)
|
69,455 |
| 11 Dec 2015 |
GBX |
1,951 |
1,990 |
1,951 |
1,974 |
1,974 |
-11 (-0.55%)
|
92,457 |
| 10 Dec 2015 |
GBX |
1,979 |
1,995 |
1,951.53 |
1,985 |
1,985 |
-5 (-0.25%)
|
150,271 |
| 9 Dec 2015 |
GBX |
1,984 |
2,002.44 |
1,981 |
1,990 |
1,990 |
+7 (+0.35%)
|
73,980 |
| 8 Dec 2015 |
GBX |
2,019 |
2,019 |
1,980 |
1,983 |
1,983 |
-31 (-1.54%)
|
76,637 |
| 7 Dec 2015 |
GBX |
1,987 |
2,035 |
1,985.16 |
2,014 |
2,014 |
+22 (+1.10%)
|
72,999 |
