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 |
| 7 Jul 2014 |
GBX |
1,841 |
1,847 |
1,810 |
1,817 |
1,817 |
-24 (-1.30%)
|
44,875 |
| 4 Jul 2014 |
GBX |
1,840 |
1,844 |
1,826 |
1,841 |
1,841 |
+4 (+0.22%)
|
43,544 |
| 3 Jul 2014 |
GBX |
1,852 |
1,852 |
1,833 |
1,837 |
1,837 |
0.0 (0.0%)
|
53,809 |
| 2 Jul 2014 |
GBX |
1,849 |
1,860 |
1,835 |
1,837 |
1,837 |
-18 (-0.97%)
|
46,965 |
| 1 Jul 2014 |
GBX |
1,865 |
1,865 |
1,852 |
1,855 |
1,855 |
-10 (-0.54%)
|
63,906 |
| 30 Jun 2014 |
GBX |
1,848 |
1,871 |
1,845 |
1,865 |
1,865 |
+15 (+0.81%)
|
90,595 |
| 27 Jun 2014 |
GBX |
1,831 |
1,855 |
1,831 |
1,850 |
1,850 |
+4 (+0.22%)
|
97,977 |
| 26 Jun 2014 |
GBX |
1,814 |
1,850 |
1,814 |
1,846 |
1,846 |
+24 (+1.32%)
|
53,029 |
| 25 Jun 2014 |
GBX |
1,837 |
1,837 |
1,800.7 |
1,822 |
1,822 |
-8 (-0.44%)
|
93,567 |
| 24 Jun 2014 |
GBX |
1,864 |
1,868 |
1,828 |
1,830 |
1,830 |
-29 (-1.56%)
|
85,230 |
| 23 Jun 2014 |
GBX |
1,889 |
1,909.1 |
1,859 |
1,859 |
1,859 |
-34 (-1.80%)
|
52,523 |
| 20 Jun 2014 |
GBX |
1,850 |
1,894 |
1,847 |
1,893 |
1,893 |
+43 (+2.32%)
|
162,349 |
| 19 Jun 2014 |
GBX |
1,850 |
1,855 |
1,844 |
1,850 |
1,850 |
+12 (+0.65%)
|
81,271 |
| 18 Jun 2014 |
GBX |
1,857 |
1,865.72 |
1,837 |
1,838 |
1,838 |
-2 (-0.11%)
|
46,825 |
| 17 Jun 2014 |
GBX |
1,867 |
1,887 |
1,840 |
1,840 |
1,840 |
-13 (-0.70%)
|
99,747 |
| 16 Jun 2014 |
GBX |
1,867 |
1,887 |
1,836 |
1,853 |
1,853 |
0.0 (0.0%)
|
79,113 |
| 13 Jun 2014 |
GBX |
1,874 |
1,874 |
1,844 |
1,853 |
1,853 |
-26 (-1.38%)
|
56,129 |
| 12 Jun 2014 |
GBX |
1,896 |
1,896 |
1,871.8 |
1,879 |
1,879 |
+1 (+0.05%)
|
71,290 |
| 11 Jun 2014 |
GBX |
1,904 |
1,904 |
1,865 |
1,878 |
1,878 |
-12 (-0.63%)
|
62,687 |
| 10 Jun 2014 |
GBX |
1,884 |
1,897 |
1,864 |
1,890 |
1,890 |
+8 (+0.43%)
|
97,563 |
| 9 Jun 2014 |
GBX |
1,901 |
1,901 |
1,863 |
1,882 |
1,882 |
+14 (+0.75%)
|
72,861 |
| 6 Jun 2014 |
GBX |
1,848 |
1,868 |
1,827 |
1,868 |
1,868 |
+39 (+2.13%)
|
82,112 |
| 5 Jun 2014 |
GBX |
1,835 |
1,839 |
1,824 |
1,829 |
1,829 |
-9 (-0.49%)
|
71,779 |
| 4 Jun 2014 |
GBX |
1,846 |
1,846 |
1,824 |
1,838 |
1,838 |
+5 (+0.27%)
|
52,810 |
| 3 Jun 2014 |
GBX |
1,848 |
1,863.653 |
1,833 |
1,833 |
1,833 |
-25 (-1.35%)
|
103,928 |
| 2 Jun 2014 |
GBX |
1,846 |
1,864 |
1,846 |
1,858 |
1,858 |
+8 (+0.43%)
|
92,971 |
| 30 May 2014 |
GBX |
1,850 |
1,858 |
1,834 |
1,850 |
1,850 |
+5 (+0.27%)
|
97,529 |
| 29 May 2014 |
GBX |
1,828 |
1,860 |
1,828 |
1,845 |
1,845 |
+12 (+0.65%)
|
44,347 |
| 28 May 2014 |
GBX |
1,802 |
1,840 |
1,802 |
1,833 |
1,833 |
+19 (+1.05%)
|
62,577 |
| 27 May 2014 |
GBX |
1,807 |
1,827 |
1,800 |
1,814 |
1,814 |
+2 (+0.11%)
|
61,771 |
