Ultra Electronics Holdings PLC
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Dec 2014 |
GBX |
1,786 |
1,804 |
1,782 |
1,798 |
1,798 |
+23 (+1.30%)
|
56,334 |
| 22 Dec 2014 |
GBX |
1,775 |
1,776 |
1,758 |
1,775 |
1,775 |
+5 (+0.28%)
|
115,618 |
| 19 Dec 2014 |
GBX |
1,764 |
1,777 |
1,758 |
1,770 |
1,770 |
+7 (+0.40%)
|
142,472 |
| 18 Dec 2014 |
GBX |
1,763 |
1,775 |
1,733 |
1,763 |
1,763 |
+27 (+1.56%)
|
124,774 |
| 17 Dec 2014 |
GBX |
1,721 |
1,739 |
1,708 |
1,736 |
1,736 |
-3 (-0.17%)
|
89,275 |
| 16 Dec 2014 |
GBX |
1,693 |
1,745 |
1,693 |
1,739 |
1,739 |
+37 (+2.17%)
|
98,875 |
| 15 Dec 2014 |
GBX |
1,706 |
1,726 |
1,694 |
1,702 |
1,702 |
-13 (-0.76%)
|
82,701 |
| 12 Dec 2014 |
GBX |
1,692 |
1,717 |
1,690 |
1,715 |
1,715 |
+14 (+0.82%)
|
106,215 |
| 11 Dec 2014 |
GBX |
1,720 |
1,726 |
1,695 |
1,701 |
1,701 |
-30 (-1.73%)
|
70,555 |
| 10 Dec 2014 |
GBX |
1,748 |
1,755 |
1,719 |
1,731 |
1,731 |
-18 (-1.03%)
|
161,502 |
| 9 Dec 2014 |
GBX |
1,755 |
1,774 |
1,742 |
1,749 |
1,749 |
-17 (-0.96%)
|
60,104 |
| 8 Dec 2014 |
GBX |
1,782 |
1,783 |
1,760 |
1,766 |
1,766 |
-3 (-0.17%)
|
34,734 |
| 5 Dec 2014 |
GBX |
1,767 |
1,781 |
1,755 |
1,769 |
1,769 |
+6 (+0.34%)
|
55,489 |
| 4 Dec 2014 |
GBX |
1,771 |
1,785 |
1,759 |
1,763 |
1,763 |
-7 (-0.40%)
|
301,383 |
| 3 Dec 2014 |
GBX |
1,772 |
1,781 |
1,758 |
1,770 |
1,770 |
+8 (+0.45%)
|
53,130 |
| 2 Dec 2014 |
GBX |
1,751 |
1,768 |
1,737 |
1,762 |
1,762 |
+20 (+1.15%)
|
61,038 |
| 1 Dec 2014 |
GBX |
1,738 |
1,746 |
1,731 |
1,742 |
1,742 |
-7 (-0.40%)
|
57,276 |
| 28 Nov 2014 |
GBX |
1,758 |
1,758 |
1,739 |
1,749 |
1,749 |
-1 (-0.06%)
|
68,262 |
| 27 Nov 2014 |
GBX |
1,735 |
1,750 |
1,730 |
1,750 |
1,750 |
+17 (+0.98%)
|
63,833 |
| 26 Nov 2014 |
GBX |
1,733 |
1,743 |
1,729 |
1,733 |
1,733 |
+3 (+0.17%)
|
80,202 |
| 25 Nov 2014 |
GBX |
1,712 |
1,732 |
1,712 |
1,730 |
1,730 |
+15 (+0.87%)
|
91,215 |
| 24 Nov 2014 |
GBX |
1,720 |
1,720 |
1,704 |
1,715 |
1,715 |
+9 (+0.53%)
|
54,954 |
| 21 Nov 2014 |
GBX |
1,689 |
1,719 |
1,689 |
1,706 |
1,706 |
+16 (+0.95%)
|
196,216 |
| 20 Nov 2014 |
GBX |
1,715 |
1,723 |
1,682 |
1,690 |
1,690 |
-25 (-1.46%)
|
152,362 |
| 19 Nov 2014 |
GBX |
1,721 |
1,723 |
1,700 |
1,715 |
1,715 |
-44 (-2.50%)
|
70,695 |
| 18 Nov 2014 |
GBX |
1,772 |
1,791 |
1,759 |
1,759 |
1,759 |
-23 (-1.29%)
|
90,588 |
| 17 Nov 2014 |
GBX |
1,780 |
1,793 |
1,777 |
1,782 |
1,782 |
-9 (-0.50%)
|
67,951 |
| 14 Nov 2014 |
GBX |
1,768 |
1,792 |
1,768 |
1,791 |
1,791 |
+26 (+1.47%)
|
50,110 |
| 13 Nov 2014 |
GBX |
1,762 |
1,776 |
1,762 |
1,765 |
1,765 |
+5 (+0.28%)
|
87,738 |
| 12 Nov 2014 |
GBX |
1,756 |
1,794 |
1,754 |
1,760 |
1,760 |
-36 (-2.00%)
|
96,515 |
