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 |
| 4 Dec 2015 |
GBX |
1,975 |
2,010 |
1,971 |
1,992 |
1,992 |
-30 (-1.48%)
|
123,052 |
| 3 Dec 2015 |
GBX |
2,007 |
2,044 |
2,007 |
2,022 |
2,022 |
-4 (-0.20%)
|
166,695 |
| 2 Dec 2015 |
GBX |
2,019 |
2,030.52 |
2,002 |
2,026 |
2,026 |
+11 (+0.55%)
|
151,162 |
| 1 Dec 2015 |
GBX |
2,017 |
2,017 |
1,944 |
2,015 |
2,015 |
+28 (+1.41%)
|
98,003 |
| 30 Nov 2015 |
GBX |
1,962 |
1,990 |
1,953.63 |
1,987 |
1,987 |
+25 (+1.27%)
|
130,398 |
| 27 Nov 2015 |
GBX |
1,993 |
1,996 |
1,950 |
1,962 |
1,962 |
+12 (+0.62%)
|
71,042 |
| 26 Nov 2015 |
GBX |
1,912 |
1,950 |
1,906.96 |
1,950 |
1,950 |
+8 (+0.41%)
|
109,431 |
| 25 Nov 2015 |
GBX |
1,939 |
1,948 |
1,921 |
1,942 |
1,942 |
+18 (+0.94%)
|
125,802 |
| 24 Nov 2015 |
GBX |
1,915 |
1,936 |
1,915 |
1,924 |
1,924 |
-8 (-0.41%)
|
71,058 |
| 23 Nov 2015 |
GBX |
1,943 |
1,954 |
1,932 |
1,932 |
1,932 |
-12 (-0.62%)
|
148,215 |
| 20 Nov 2015 |
GBX |
1,869 |
1,944 |
1,869 |
1,944 |
1,944 |
+41 (+2.15%)
|
80,804 |
| 19 Nov 2015 |
GBX |
1,913 |
1,942 |
1,895.47 |
1,903 |
1,903 |
+2 (+0.11%)
|
118,262 |
| 18 Nov 2015 |
GBX |
1,899 |
1,906 |
1,885 |
1,901 |
1,901 |
+5 (+0.26%)
|
82,750 |
| 17 Nov 2015 |
GBX |
1,857 |
1,899 |
1,857 |
1,896 |
1,896 |
+36 (+1.94%)
|
150,062 |
| 16 Nov 2015 |
GBX |
1,808 |
1,865 |
1,808 |
1,860 |
1,860 |
+7 (+0.38%)
|
207,107 |
| 13 Nov 2015 |
GBX |
1,844 |
1,856 |
1,825.66 |
1,853 |
1,853 |
-6 (-0.32%)
|
96,567 |
| 12 Nov 2015 |
GBX |
1,850 |
1,887 |
1,841 |
1,859 |
1,859 |
+15 (+0.81%)
|
121,470 |
| 11 Nov 2015 |
GBX |
1,790 |
1,849 |
1,768 |
1,844 |
1,844 |
+99 (+5.67%)
|
182,387 |
| 10 Nov 2015 |
GBX |
1,747 |
1,761 |
1,725 |
1,745 |
1,745 |
+5 (+0.29%)
|
68,564 |
| 9 Nov 2015 |
GBX |
1,746 |
1,757 |
1,734 |
1,740 |
1,740 |
+8 (+0.46%)
|
88,987 |
| 6 Nov 2015 |
GBX |
1,725 |
1,743 |
1,721 |
1,732 |
1,732 |
+16 (+0.93%)
|
86,182 |
| 5 Nov 2015 |
GBX |
1,733 |
1,733 |
1,710 |
1,716 |
1,716 |
-8 (-0.46%)
|
83,191 |
| 4 Nov 2015 |
GBX |
1,722 |
1,735 |
1,716.92 |
1,724 |
1,724 |
+17 (+1.00%)
|
102,562 |
| 3 Nov 2015 |
GBX |
1,689 |
1,716 |
1,683 |
1,707 |
1,707 |
+22 (+1.31%)
|
140,748 |
| 2 Nov 2015 |
GBX |
1,669 |
1,693 |
1,669 |
1,685 |
1,685 |
+2 (+0.12%)
|
99,981 |
| 30 Oct 2015 |
GBX |
1,690 |
1,706 |
1,676 |
1,683 |
1,683 |
-16 (-0.94%)
|
141,853 |
| 29 Oct 2015 |
GBX |
1,717 |
1,717 |
1,692 |
1,699 |
1,699 |
-18 (-1.05%)
|
139,090 |
| 28 Oct 2015 |
GBX |
1,746 |
1,746 |
1,710 |
1,717 |
1,717 |
-43 (-2.44%)
|
122,463 |
| 27 Oct 2015 |
GBX |
1,784 |
1,784 |
1,751 |
1,760 |
1,760 |
-22 (-1.23%)
|
76,180 |
| 26 Oct 2015 |
GBX |
1,783 |
1,803 |
1,782 |
1,782 |
1,782 |
-6 (-0.34%)
|
65,253 |
