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 May 2014 |
GBX |
1,825 |
1,826 |
1,807 |
1,812 |
1,812 |
-1 (-0.06%)
|
66,088 |
| 22 May 2014 |
GBX |
1,804 |
1,825 |
1,796 |
1,813 |
1,813 |
+20 (+1.12%)
|
99,804 |
| 21 May 2014 |
GBX |
1,789 |
1,793 |
1,775 |
1,793 |
1,793 |
+15 (+0.84%)
|
74,282 |
| 20 May 2014 |
GBX |
1,785 |
1,800 |
1,777 |
1,778 |
1,778 |
-7 (-0.39%)
|
156,597 |
| 19 May 2014 |
GBX |
1,784 |
1,800 |
1,780 |
1,785 |
1,785 |
+5 (+0.28%)
|
111,243 |
| 16 May 2014 |
GBX |
1,774 |
1,782 |
1,768 |
1,780 |
1,780 |
+15 (+0.85%)
|
146,813 |
| 15 May 2014 |
GBX |
1,779 |
1,779 |
1,747 |
1,765 |
1,765 |
-1 (-0.06%)
|
81,205 |
| 14 May 2014 |
GBX |
1,774 |
1,774 |
1,746 |
1,766 |
1,766 |
+7 (+0.40%)
|
52,437 |
| 13 May 2014 |
GBX |
1,756 |
1,765 |
1,742 |
1,759 |
1,759 |
+19 (+1.09%)
|
62,688 |
| 12 May 2014 |
GBX |
1,747 |
1,747 |
1,726 |
1,740 |
1,740 |
+2 (+0.12%)
|
89,087 |
| 9 May 2014 |
GBX |
1,747 |
1,752 |
1,731 |
1,738 |
1,738 |
-6 (-0.34%)
|
242,908 |
| 8 May 2014 |
GBX |
1,741 |
1,747 |
1,730 |
1,744 |
1,744 |
+19 (+1.10%)
|
127,535 |
| 7 May 2014 |
GBX |
1,721 |
1,735 |
1,714 |
1,725 |
1,725 |
-4 (-0.23%)
|
106,489 |
| 6 May 2014 |
GBX |
1,736 |
1,736 |
1,710 |
1,729 |
1,729 |
+8 (+0.46%)
|
131,839 |
| 2 May 2014 |
GBX |
1,728 |
1,728 |
1,696 |
1,721 |
1,721 |
+33 (+1.95%)
|
64,722 |
| 1 May 2014 |
GBX |
1,716 |
1,716 |
1,686 |
1,688 |
1,688 |
-8 (-0.47%)
|
31,189 |
| 30 Apr 2014 |
GBX |
1,750 |
1,756 |
1,696 |
1,696 |
1,696 |
-45 (-2.58%)
|
99,500 |
| 29 Apr 2014 |
GBX |
1,750 |
1,751 |
1,729 |
1,741 |
1,741 |
+7 (+0.40%)
|
104,654 |
| 28 Apr 2014 |
GBX |
1,747 |
1,747 |
1,726 |
1,734 |
1,734 |
+1 (+0.06%)
|
62,142 |
| 25 Apr 2014 |
GBX |
1,753 |
1,753 |
1,724 |
1,733 |
1,733 |
-15 (-0.86%)
|
57,036 |
| 24 Apr 2014 |
GBX |
1,744 |
1,757 |
1,734 |
1,748 |
1,748 |
+15 (+0.87%)
|
63,302 |
| 23 Apr 2014 |
GBX |
1,738 |
1,741 |
1,725 |
1,733 |
1,733 |
+3 (+0.17%)
|
65,275 |
| 22 Apr 2014 |
GBX |
1,724 |
1,734 |
1,711 |
1,730 |
1,730 |
+15 (+0.87%)
|
43,855 |
| 17 Apr 2014 |
GBX |
1,703 |
1,725 |
1,697 |
1,715 |
1,715 |
+16 (+0.94%)
|
89,238 |
| 16 Apr 2014 |
GBX |
1,684 |
1,699 |
1,671.1 |
1,699 |
1,699 |
+28 (+1.68%)
|
126,838 |
| 15 Apr 2014 |
GBX |
1,669 |
1,682 |
1,657 |
1,671 |
1,671 |
+4 (+0.24%)
|
95,805 |
| 14 Apr 2014 |
GBX |
1,676 |
1,676 |
1,642 |
1,667 |
1,667 |
+2 (+0.12%)
|
104,790 |
| 11 Apr 2014 |
GBX |
1,681 |
1,700 |
1,653 |
1,665 |
1,665 |
-32 (-1.89%)
|
93,428 |
| 10 Apr 2014 |
GBX |
1,714 |
1,726.9 |
1,694 |
1,697 |
1,697 |
-13 (-0.76%)
|
56,312 |
| 9 Apr 2014 |
GBX |
1,710 |
1,730 |
1,694 |
1,710 |
1,710 |
-18 (-1.04%)
|
125,117 |
