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 |
| 23 Oct 2015 |
GBX |
1,766 |
1,802 |
1,766 |
1,788 |
1,788 |
+21 (+1.19%)
|
65,138 |
| 22 Oct 2015 |
GBX |
1,794 |
1,810 |
1,766 |
1,767 |
1,767 |
-31 (-1.72%)
|
141,528 |
| 21 Oct 2015 |
GBX |
1,803 |
1,818 |
1,791 |
1,798 |
1,798 |
+12 (+0.67%)
|
91,174 |
| 20 Oct 2015 |
GBX |
1,784 |
1,797 |
1,781 |
1,786 |
1,786 |
+6 (+0.34%)
|
59,367 |
| 19 Oct 2015 |
GBX |
1,781 |
1,793.9 |
1,771.15 |
1,780 |
1,780 |
0.0 (0.0%)
|
66,712 |
| 16 Oct 2015 |
GBX |
1,778 |
1,798 |
1,778 |
1,780 |
1,780 |
+5 (+0.28%)
|
124,029 |
| 15 Oct 2015 |
GBX |
1,775 |
1,783 |
1,766 |
1,775 |
1,775 |
+5 (+0.28%)
|
77,714 |
| 14 Oct 2015 |
GBX |
1,770 |
1,774 |
1,754 |
1,770 |
1,770 |
-4 (-0.23%)
|
62,368 |
| 13 Oct 2015 |
GBX |
1,783 |
1,783 |
1,772.02 |
1,774 |
1,774 |
-7 (-0.39%)
|
76,145 |
| 12 Oct 2015 |
GBX |
1,803 |
1,811 |
1,774 |
1,781 |
1,781 |
-15 (-0.84%)
|
91,325 |
| 9 Oct 2015 |
GBX |
1,785 |
1,800 |
1,783 |
1,796 |
1,796 |
+14 (+0.79%)
|
155,025 |
| 8 Oct 2015 |
GBX |
1,777 |
1,784 |
1,769 |
1,782 |
1,782 |
+6 (+0.34%)
|
104,342 |
| 7 Oct 2015 |
GBX |
1,770 |
1,779 |
1,752 |
1,776 |
1,776 |
+19 (+1.08%)
|
155,845 |
| 6 Oct 2015 |
GBX |
1,748 |
1,769 |
1,742 |
1,757 |
1,757 |
+10 (+0.57%)
|
113,922 |
| 5 Oct 2015 |
GBX |
1,741 |
1,762 |
1,739 |
1,747 |
1,747 |
+18 (+1.04%)
|
108,776 |
| 2 Oct 2015 |
GBX |
1,737 |
1,740 |
1,714 |
1,729 |
1,729 |
+10 (+0.58%)
|
95,371 |
| 1 Oct 2015 |
GBX |
1,712 |
1,747 |
1,712 |
1,719 |
1,719 |
+6 (+0.35%)
|
118,474 |
| 30 Sep 2015 |
GBX |
1,687 |
1,713 |
1,675.83 |
1,713 |
1,713 |
+36 (+2.15%)
|
99,252 |
| 29 Sep 2015 |
GBX |
1,685 |
1,685 |
1,668 |
1,677 |
1,677 |
-7 (-0.42%)
|
153,287 |
| 28 Sep 2015 |
GBX |
1,685 |
1,707 |
1,684 |
1,684 |
1,684 |
+25 (+1.51%)
|
151,925 |
| 25 Sep 2015 |
GBX |
1,658 |
1,669 |
1,654 |
1,659 |
1,659 |
+24 (+1.47%)
|
75,498 |
| 24 Sep 2015 |
GBX |
1,644 |
1,652 |
1,630 |
1,635 |
1,635 |
-13 (-0.79%)
|
107,168 |
| 23 Sep 2015 |
GBX |
1,653 |
1,661 |
1,642 |
1,648 |
1,648 |
-2 (-0.12%)
|
96,745 |
| 22 Sep 2015 |
GBX |
1,654 |
1,654 |
1,640 |
1,650 |
1,650 |
-4 (-0.24%)
|
192,010 |
| 21 Sep 2015 |
GBX |
1,627 |
1,659 |
1,627 |
1,654 |
1,654 |
-6 (-0.36%)
|
135,878 |
| 18 Sep 2015 |
GBX |
1,672 |
1,675 |
1,655 |
1,660 |
1,660 |
-21 (-1.25%)
|
242,787 |
| 17 Sep 2015 |
GBX |
1,685 |
1,689 |
1,672 |
1,681 |
1,681 |
-8 (-0.47%)
|
87,252 |
| 16 Sep 2015 |
GBX |
1,730 |
1,730 |
1,683 |
1,689 |
1,689 |
0.0 (0.0%)
|
99,673 |
| 15 Sep 2015 |
GBX |
1,681 |
1,695 |
1,672.63 |
1,689 |
1,689 |
+3 (+0.18%)
|
118,598 |
| 14 Sep 2015 |
GBX |
1,698 |
1,705 |
1,685 |
1,686 |
1,686 |
-7 (-0.41%)
|
172,714 |
