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 |
| 18 Jun 2015 |
GBX |
1,839 |
1,839 |
1,822 |
1,823 |
1,823 |
-16 (-0.87%)
|
122,573 |
| 17 Jun 2015 |
GBX |
1,846 |
1,846 |
1,832 |
1,839 |
1,839 |
+6 (+0.33%)
|
142,124 |
| 16 Jun 2015 |
GBX |
1,835 |
1,852 |
1,804 |
1,833 |
1,833 |
-13 (-0.70%)
|
152,222 |
| 15 Jun 2015 |
GBX |
1,850 |
1,854 |
1,838 |
1,846 |
1,846 |
-10 (-0.54%)
|
79,676 |
| 12 Jun 2015 |
GBX |
1,867 |
1,873 |
1,844.04 |
1,856 |
1,856 |
-25 (-1.33%)
|
156,470 |
| 11 Jun 2015 |
GBX |
1,891 |
1,891 |
1,876 |
1,881 |
1,881 |
+8 (+0.43%)
|
78,339 |
| 10 Jun 2015 |
GBX |
1,867 |
1,875.99 |
1,852 |
1,873 |
1,873 |
+9 (+0.48%)
|
112,416 |
| 9 Jun 2015 |
GBX |
1,866 |
1,875 |
1,853 |
1,864 |
1,864 |
+4 (+0.22%)
|
103,308 |
| 8 Jun 2015 |
GBX |
1,858 |
1,864 |
1,847 |
1,860 |
1,860 |
-10 (-0.53%)
|
88,150 |
| 5 Jun 2015 |
GBX |
1,881 |
1,881 |
1,852 |
1,870 |
1,870 |
-6 (-0.32%)
|
116,707 |
| 4 Jun 2015 |
GBX |
1,914 |
1,914 |
1,862 |
1,876 |
1,876 |
-6 (-0.32%)
|
252,521 |
| 3 Jun 2015 |
GBX |
1,875 |
1,902 |
1,868 |
1,882 |
1,882 |
+5 (+0.27%)
|
344,536 |
| 2 Jun 2015 |
GBX |
1,885 |
1,895 |
1,866 |
1,877 |
1,877 |
+2 (+0.11%)
|
748,033 |
| 1 Jun 2015 |
GBX |
1,830 |
1,882 |
1,830 |
1,875 |
1,875 |
+44 (+2.40%)
|
275,845 |
| 29 May 2015 |
GBX |
1,830 |
1,846 |
1,826 |
1,831 |
1,831 |
-6 (-0.33%)
|
85,304 |
| 28 May 2015 |
GBX |
1,828 |
1,839 |
1,825 |
1,837 |
1,837 |
+1 (+0.05%)
|
96,571 |
| 27 May 2015 |
GBX |
1,817 |
1,840 |
1,810.72 |
1,836 |
1,836 |
+19 (+1.05%)
|
65,641 |
| 26 May 2015 |
GBX |
1,804 |
1,827 |
1,798 |
1,817 |
1,817 |
-3 (-0.16%)
|
68,840 |
| 22 May 2015 |
GBX |
1,809 |
1,826.01 |
1,806 |
1,820 |
1,820 |
+11 (+0.61%)
|
72,390 |
| 21 May 2015 |
GBX |
1,815 |
1,820 |
1,802 |
1,809 |
1,809 |
-10 (-0.55%)
|
106,383 |
| 20 May 2015 |
GBX |
1,801 |
1,829 |
1,787 |
1,819 |
1,819 |
+16 (+0.89%)
|
136,166 |
| 19 May 2015 |
GBX |
1,809 |
1,810 |
1,792 |
1,803 |
1,803 |
+2 (+0.11%)
|
103,277 |
| 18 May 2015 |
GBX |
1,802 |
1,802 |
1,782 |
1,801 |
1,801 |
+12 (+0.67%)
|
90,132 |
| 15 May 2015 |
GBX |
1,796 |
1,809 |
1,787 |
1,789 |
1,789 |
-7 (-0.39%)
|
131,807 |
| 14 May 2015 |
GBX |
1,769 |
1,801 |
1,769 |
1,796 |
1,796 |
+10 (+0.56%)
|
113,304 |
| 13 May 2015 |
GBX |
1,786 |
1,790 |
1,766 |
1,786 |
1,786 |
+12 (+0.68%)
|
109,672 |
| 12 May 2015 |
GBX |
1,777 |
1,792 |
1,768 |
1,774 |
1,774 |
-25 (-1.39%)
|
120,762 |
| 11 May 2015 |
GBX |
1,814 |
1,831 |
1,787 |
1,799 |
1,799 |
-7 (-0.39%)
|
158,347 |
| 8 May 2015 |
GBX |
1,775 |
1,848 |
1,768 |
1,806 |
1,806 |
+54 (+3.08%)
|
244,434 |
| 7 May 2015 |
GBX |
1,728 |
1,755 |
1,728 |
1,752 |
1,752 |
+16 (+0.92%)
|
206,876 |
