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 |
| 30 Sep 2014 |
GBX |
1,734 |
1,784 |
1,724 |
1,771 |
1,771 |
+43 (+2.49%)
|
90,619 |
| 29 Sep 2014 |
GBX |
1,712 |
1,735 |
1,709 |
1,728 |
1,728 |
+10 (+0.58%)
|
63,621 |
| 26 Sep 2014 |
GBX |
1,704 |
1,723 |
1,682 |
1,718 |
1,718 |
+8 (+0.47%)
|
65,145 |
| 25 Sep 2014 |
GBX |
1,730 |
1,737 |
1,710 |
1,710 |
1,710 |
-49 (-2.79%)
|
178,768 |
| 24 Sep 2014 |
GBX |
1,764 |
1,764 |
1,734 |
1,759 |
1,759 |
0.0 (0.0%)
|
51,425 |
| 23 Sep 2014 |
GBX |
1,798 |
1,798 |
1,754 |
1,759 |
1,759 |
-44 (-2.44%)
|
68,916 |
| 22 Sep 2014 |
GBX |
1,803 |
1,814 |
1,799 |
1,803 |
1,803 |
-18 (-0.99%)
|
57,352 |
| 19 Sep 2014 |
GBX |
1,820 |
1,827 |
1,809 |
1,821 |
1,821 |
+25 (+1.39%)
|
126,889 |
| 18 Sep 2014 |
GBX |
1,788 |
1,802 |
1,785 |
1,796 |
1,796 |
+4 (+0.22%)
|
69,150 |
| 17 Sep 2014 |
GBX |
1,829 |
1,829 |
1,784 |
1,792 |
1,792 |
-1 (-0.06%)
|
70,403 |
| 16 Sep 2014 |
GBX |
1,769 |
1,801 |
1,767 |
1,793 |
1,793 |
+21 (+1.19%)
|
94,107 |
| 15 Sep 2014 |
GBX |
1,747 |
1,783 |
1,747 |
1,772 |
1,772 |
+7 (+0.40%)
|
56,947 |
| 12 Sep 2014 |
GBX |
1,753 |
1,767 |
1,736 |
1,765 |
1,765 |
+14 (+0.80%)
|
80,376 |
| 11 Sep 2014 |
GBX |
1,760 |
1,776 |
1,738 |
1,751 |
1,751 |
-2 (-0.11%)
|
59,507 |
| 10 Sep 2014 |
GBX |
1,772 |
1,772 |
1,739 |
1,753 |
1,753 |
-10 (-0.57%)
|
49,735 |
| 9 Sep 2014 |
GBX |
1,758 |
1,778 |
1,758 |
1,763 |
1,763 |
-9 (-0.51%)
|
70,413 |
| 8 Sep 2014 |
GBX |
1,778 |
1,782 |
1,750 |
1,772 |
1,772 |
-10 (-0.56%)
|
55,261 |
| 5 Sep 2014 |
GBX |
1,770 |
1,785 |
1,770 |
1,782 |
1,782 |
+4 (+0.22%)
|
173,078 |
| 4 Sep 2014 |
GBX |
1,776 |
1,785 |
1,767 |
1,778 |
1,778 |
-7 (-0.39%)
|
101,866 |
| 3 Sep 2014 |
GBX |
1,801 |
1,801 |
1,784 |
1,785 |
1,785 |
-7 (-0.39%)
|
51,785 |
| 2 Sep 2014 |
GBX |
1,806 |
1,806 |
1,781 |
1,792 |
1,792 |
+2 (+0.11%)
|
30,119 |
| 1 Sep 2014 |
GBX |
1,799 |
1,800 |
1,782 |
1,790 |
1,790 |
+5 (+0.28%)
|
38,024 |
| 29 Aug 2014 |
GBX |
1,789 |
1,810 |
1,781 |
1,785 |
1,785 |
-15 (-0.83%)
|
51,354 |
| 28 Aug 2014 |
GBX |
1,810 |
1,813 |
1,791 |
1,800 |
1,800 |
-14 (-0.77%)
|
40,841 |
| 27 Aug 2014 |
GBX |
1,815 |
1,822.9 |
1,810 |
1,814 |
1,814 |
-4 (-0.22%)
|
32,651 |
| 26 Aug 2014 |
GBX |
1,820 |
1,823 |
1,814 |
1,818 |
1,818 |
+3 (+0.17%)
|
39,586 |
| 22 Aug 2014 |
GBX |
1,819 |
1,822.9 |
1,810 |
1,815 |
1,815 |
-9 (-0.49%)
|
47,694 |
| 21 Aug 2014 |
GBX |
1,801 |
1,828 |
1,800 |
1,824 |
1,824 |
+18 (+1.00%)
|
35,792 |
| 20 Aug 2014 |
GBX |
1,805 |
1,810 |
1,790 |
1,806 |
1,806 |
+6 (+0.33%)
|
41,991 |
| 19 Aug 2014 |
GBX |
1,817 |
1,822 |
1,800 |
1,800 |
1,800 |
+5 (+0.28%)
|
35,160 |
