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 |
| 8 Apr 2014 |
GBX |
1,779 |
1,781 |
1,728 |
1,728 |
1,728 |
-44 (-2.48%)
|
97,158 |
| 7 Apr 2014 |
GBX |
1,778 |
1,787 |
1,748 |
1,772 |
1,772 |
-11 (-0.62%)
|
182,671 |
| 4 Apr 2014 |
GBX |
1,764 |
1,788 |
1,764 |
1,783 |
1,783 |
+9 (+0.51%)
|
68,465 |
| 3 Apr 2014 |
GBX |
1,769 |
1,782 |
1,764 |
1,774 |
1,774 |
+1 (+0.06%)
|
69,220 |
| 2 Apr 2014 |
GBX |
1,797 |
1,807 |
1,772 |
1,773 |
1,773 |
-25 (-1.39%)
|
71,096 |
| 1 Apr 2014 |
GBX |
1,793 |
1,807 |
1,793 |
1,798 |
1,798 |
+8 (+0.45%)
|
141,026 |
| 31 Mar 2014 |
GBX |
1,810 |
1,814 |
1,790 |
1,790 |
1,790 |
-9 (-0.50%)
|
108,205 |
| 28 Mar 2014 |
GBX |
1,796 |
1,805.9 |
1,788 |
1,799 |
1,799 |
+6 (+0.33%)
|
84,628 |
| 27 Mar 2014 |
GBX |
1,826 |
1,826 |
1,788 |
1,793 |
1,793 |
-29 (-1.59%)
|
104,372 |
| 26 Mar 2014 |
GBX |
1,818 |
1,828 |
1,810 |
1,822 |
1,822 |
+3 (+0.16%)
|
163,228 |
| 25 Mar 2014 |
GBX |
1,832 |
1,832 |
1,812 |
1,819 |
1,819 |
-1 (-0.05%)
|
115,076 |
| 24 Mar 2014 |
GBX |
1,866 |
1,866 |
1,812 |
1,820 |
1,820 |
-13 (-0.71%)
|
91,405 |
| 21 Mar 2014 |
GBX |
1,822 |
1,843 |
1,820 |
1,833 |
1,833 |
0.0 (0.0%)
|
128,219 |
| 20 Mar 2014 |
GBX |
1,827 |
1,845.04 |
1,822 |
1,833 |
1,833 |
-6 (-0.33%)
|
56,331 |
| 19 Mar 2014 |
GBX |
1,836 |
1,844 |
1,826 |
1,839 |
1,839 |
+16 (+0.88%)
|
64,847 |
| 18 Mar 2014 |
GBX |
1,776 |
1,823 |
1,776 |
1,823 |
1,823 |
+40 (+2.24%)
|
273,677 |
| 17 Mar 2014 |
GBX |
1,787 |
1,795 |
1,778 |
1,783 |
1,783 |
+5 (+0.28%)
|
120,491 |
| 14 Mar 2014 |
GBX |
1,786 |
1,794 |
1,759.365 |
1,778 |
1,778 |
-10 (-0.56%)
|
87,940 |
| 13 Mar 2014 |
GBX |
1,816 |
1,816 |
1,781 |
1,788 |
1,788 |
-28 (-1.54%)
|
60,492 |
| 12 Mar 2014 |
GBX |
1,865 |
1,865 |
1,816 |
1,816 |
1,816 |
-43 (-2.31%)
|
69,357 |
| 11 Mar 2014 |
GBX |
1,832 |
1,866 |
1,832 |
1,859 |
1,859 |
+23 (+1.25%)
|
114,476 |
| 10 Mar 2014 |
GBX |
1,843 |
1,846.85 |
1,827 |
1,836 |
1,836 |
+7 (+0.38%)
|
61,939 |
| 7 Mar 2014 |
GBX |
1,854 |
1,870 |
1,829 |
1,829 |
1,829 |
-27 (-1.45%)
|
114,742 |
| 6 Mar 2014 |
GBX |
1,880 |
1,880 |
1,855 |
1,856 |
1,856 |
-12 (-0.64%)
|
91,584 |
| 5 Mar 2014 |
GBX |
1,870 |
1,884 |
1,862 |
1,868 |
1,868 |
-22 (-1.16%)
|
75,273 |
| 4 Mar 2014 |
GBX |
1,854 |
1,898 |
1,846 |
1,890 |
1,890 |
+29 (+1.56%)
|
82,731 |
| 3 Mar 2014 |
GBX |
1,892 |
1,905 |
1,842 |
1,861 |
1,861 |
-64 (-3.32%)
|
96,703 |
| 28 Feb 2014 |
GBX |
1,912 |
1,931 |
1,906 |
1,925 |
1,925 |
+6 (+0.31%)
|
127,019 |
| 27 Feb 2014 |
GBX |
1,917 |
1,925 |
1,906 |
1,919 |
1,919 |
-10 (-0.52%)
|
90,204 |
| 26 Feb 2014 |
GBX |
1,951 |
1,955 |
1,928 |
1,929 |
1,929 |
-12 (-0.62%)
|
64,967 |
