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 |
| 18 Aug 2014 |
GBX |
1,801 |
1,801 |
1,787 |
1,795 |
1,795 |
+9 (+0.50%)
|
15,043 |
| 15 Aug 2014 |
GBX |
1,773 |
1,795 |
1,773 |
1,786 |
1,786 |
+11 (+0.62%)
|
62,610 |
| 14 Aug 2014 |
GBX |
1,763 |
1,788 |
1,763 |
1,775 |
1,775 |
+8 (+0.45%)
|
46,395 |
| 13 Aug 2014 |
GBX |
1,757 |
1,771 |
1,740 |
1,767 |
1,767 |
+11 (+0.63%)
|
48,561 |
| 12 Aug 2014 |
GBX |
1,761 |
1,761 |
1,754 |
1,756 |
1,756 |
+1 (+0.06%)
|
49,152 |
| 11 Aug 2014 |
GBX |
1,750 |
1,763 |
1,735 |
1,755 |
1,755 |
+15 (+0.86%)
|
42,332 |
| 8 Aug 2014 |
GBX |
1,735 |
1,749 |
1,733 |
1,740 |
1,740 |
0.0 (0.0%)
|
91,680 |
| 7 Aug 2014 |
GBX |
1,729 |
1,750 |
1,729 |
1,740 |
1,740 |
+2 (+0.12%)
|
53,382 |
| 6 Aug 2014 |
GBX |
1,734 |
1,742 |
1,709 |
1,738 |
1,738 |
+8 (+0.46%)
|
83,392 |
| 5 Aug 2014 |
GBX |
1,756 |
1,758 |
1,721 |
1,730 |
1,730 |
-30 (-1.70%)
|
64,164 |
| 4 Aug 2014 |
GBX |
1,761 |
1,774 |
1,747 |
1,760 |
1,760 |
-12 (-0.68%)
|
83,639 |
| 1 Aug 2014 |
GBX |
1,758 |
1,778 |
1,756 |
1,772 |
1,772 |
-2 (-0.11%)
|
45,943 |
| 31 Jul 2014 |
GBX |
1,794 |
1,800 |
1,763 |
1,774 |
1,774 |
-21 (-1.17%)
|
61,833 |
| 30 Jul 2014 |
GBX |
1,809 |
1,809 |
1,787 |
1,795 |
1,795 |
+4 (+0.22%)
|
83,589 |
| 29 Jul 2014 |
GBX |
1,796 |
1,809 |
1,791 |
1,791 |
1,791 |
-9 (-0.50%)
|
501,450 |
| 28 Jul 2014 |
GBX |
1,834 |
1,835 |
1,783 |
1,800 |
1,800 |
-25 (-1.37%)
|
53,582 |
| 25 Jul 2014 |
GBX |
1,825 |
1,837 |
1,821 |
1,825 |
1,825 |
-11 (-0.60%)
|
39,559 |
| 24 Jul 2014 |
GBX |
1,832 |
1,844 |
1,811 |
1,836 |
1,836 |
+16 (+0.88%)
|
47,776 |
| 23 Jul 2014 |
GBX |
1,803 |
1,820 |
1,792 |
1,820 |
1,820 |
+28 (+1.56%)
|
41,461 |
| 22 Jul 2014 |
GBX |
1,774 |
1,800 |
1,737.964 |
1,792 |
1,792 |
+14 (+0.79%)
|
60,698 |
| 21 Jul 2014 |
GBX |
1,823 |
1,823 |
1,767 |
1,778 |
1,778 |
-9 (-0.50%)
|
30,229 |
| 18 Jul 2014 |
GBX |
1,790 |
1,793 |
1,764 |
1,787 |
1,787 |
-12 (-0.67%)
|
39,655 |
| 17 Jul 2014 |
GBX |
1,805 |
1,815 |
1,798 |
1,799 |
1,799 |
-13 (-0.72%)
|
34,753 |
| 16 Jul 2014 |
GBX |
1,780 |
1,830 |
1,770 |
1,812 |
1,812 |
+50 (+2.84%)
|
162,194 |
| 15 Jul 2014 |
GBX |
1,781 |
1,789.1 |
1,757 |
1,762 |
1,762 |
-23 (-1.29%)
|
38,554 |
| 14 Jul 2014 |
GBX |
1,781 |
1,794 |
1,775 |
1,785 |
1,785 |
+18 (+1.02%)
|
29,436 |
| 11 Jul 2014 |
GBX |
1,755 |
1,778 |
1,753 |
1,767 |
1,767 |
+3 (+0.17%)
|
36,575 |
| 10 Jul 2014 |
GBX |
1,765 |
1,771 |
1,745 |
1,764 |
1,764 |
-1 (-0.06%)
|
57,514 |
| 9 Jul 2014 |
GBX |
1,778 |
1,780 |
1,749 |
1,765 |
1,765 |
-29 (-1.62%)
|
59,382 |
| 8 Jul 2014 |
GBX |
1,802 |
1,822 |
1,788 |
1,794 |
1,794 |
-23 (-1.27%)
|
54,642 |
