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 |
| 10 Nov 2021 |
GBX |
3,224 |
3,232 |
3,196 |
3,200 |
3,200 |
-20 (-0.62%)
|
626,546 |
| 9 Nov 2021 |
GBX |
3,236 |
3,250 |
3,220 |
3,220 |
3,220 |
-20 (-0.62%)
|
238,007 |
| 8 Nov 2021 |
GBX |
3,250 |
3,250 |
3,134.2 |
3,240 |
3,240 |
-10 (-0.31%)
|
37,572 |
| 5 Nov 2021 |
GBX |
3,250 |
3,250 |
3,212 |
3,250 |
3,250 |
+20 (+0.62%)
|
90,048 |
| 4 Nov 2021 |
GBX |
3,200 |
3,266 |
3,175.84 |
3,230 |
3,230 |
-18 (-0.55%)
|
222,165 |
| 3 Nov 2021 |
GBX |
3,250 |
3,254 |
3,225 |
3,248 |
3,248 |
-2 (-0.06%)
|
2,298,323 |
| 2 Nov 2021 |
GBX |
3,234 |
3,268 |
3,232 |
3,250 |
3,250 |
+2 (+0.06%)
|
279,264 |
| 1 Nov 2021 |
GBX |
3,242 |
3,250 |
3,224 |
3,248 |
3,248 |
+6 (+0.19%)
|
124,519 |
| 29 Oct 2021 |
GBX |
3,244 |
3,246 |
3,230 |
3,242 |
3,242 |
+2 (+0.06%)
|
90,196 |
| 28 Oct 2021 |
GBX |
3,240 |
3,267 |
3,238 |
3,240 |
3,240 |
0.0 (0.0%)
|
132,334 |
| 27 Oct 2021 |
GBX |
3,240 |
3,242 |
3,228 |
3,240 |
3,240 |
+8 (+0.25%)
|
300,563 |
| 26 Oct 2021 |
GBX |
3,250 |
3,268 |
3,226 |
3,232 |
3,232 |
-22 (-0.68%)
|
120,381 |
| 25 Oct 2021 |
GBX |
3,208 |
3,255 |
3,196.88 |
3,254 |
3,254 |
+14 (+0.43%)
|
1,570,689 |
| 22 Oct 2021 |
GBX |
3,232 |
3,264 |
3,222 |
3,240 |
3,240 |
+8 (+0.25%)
|
434,417 |
| 21 Oct 2021 |
GBX |
3,246 |
3,266 |
3,232 |
3,232 |
3,232 |
-24 (-0.74%)
|
502,292 |
| 20 Oct 2021 |
GBX |
3,232 |
3,256 |
3,222 |
3,256 |
3,256 |
+26 (+0.80%)
|
72,542 |
| 19 Oct 2021 |
GBX |
3,248 |
3,250 |
3,226 |
3,230 |
3,230 |
0.0 (0.0%)
|
49,399 |
| 18 Oct 2021 |
GBX |
3,236 |
3,246 |
3,222 |
3,230 |
3,230 |
-58 (-1.76%)
|
72,417 |
| 15 Oct 2021 |
GBX |
3,248 |
3,288 |
3,208 |
3,288 |
3,288 |
+78 (+2.43%)
|
1,283,073 |
| 14 Oct 2021 |
GBX |
3,268 |
3,268 |
3,200 |
3,210 |
3,210 |
-50 (-1.53%)
|
1,429,575 |
| 13 Oct 2021 |
GBX |
3,286 |
3,290 |
3,245.1 |
3,260 |
3,260 |
0.0 (0.0%)
|
791,119 |
| 12 Oct 2021 |
GBX |
3,250 |
3,264 |
3,250 |
3,260 |
3,260 |
-10 (-0.31%)
|
60,013 |
| 11 Oct 2021 |
GBX |
3,260 |
3,290 |
3,233.4 |
3,270 |
3,270 |
+16 (+0.49%)
|
213,887 |
| 8 Oct 2021 |
GBX |
3,266 |
3,286 |
3,242.7 |
3,254 |
3,254 |
-6 (-0.18%)
|
199,236 |
| 7 Oct 2021 |
GBX |
3,304 |
3,317.495 |
3,230 |
3,260 |
3,260 |
+14 (+0.43%)
|
136,374 |
| 6 Oct 2021 |
GBX |
3,258 |
3,262 |
3,226 |
3,246 |
3,246 |
+4 (+0.12%)
|
168,857 |
| 5 Oct 2021 |
GBX |
3,248 |
3,260 |
3,220 |
3,242 |
3,242 |
+12 (+0.37%)
|
171,981 |
| 4 Oct 2021 |
GBX |
3,338 |
3,338 |
3,228 |
3,230 |
3,230 |
0.0 (0.0%)
|
97,450 |
| 1 Oct 2021 |
GBX |
3,226 |
3,268.08 |
3,202 |
3,230 |
3,230 |
-6 (-0.19%)
|
302,398 |
| 30 Sep 2021 |
GBX |
3,290 |
3,290 |
3,226 |
3,236 |
3,236 |
-14 (-0.43%)
|
181,142 |
