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 |
| 29 Sep 2021 |
GBX |
3,212 |
3,284 |
3,212 |
3,250 |
3,250 |
+20 (+0.62%)
|
100,029 |
| 28 Sep 2021 |
GBX |
3,238 |
3,282 |
3,212 |
3,230 |
3,230 |
-18 (-0.55%)
|
73,121 |
| 27 Sep 2021 |
GBX |
3,274 |
3,282 |
3,218 |
3,248 |
3,248 |
+6 (+0.19%)
|
57,830 |
| 24 Sep 2021 |
GBX |
3,248 |
3,248 |
3,202 |
3,242 |
3,242 |
+22 (+0.68%)
|
240,480 |
| 23 Sep 2021 |
GBX |
3,250 |
3,250 |
3,186 |
3,220 |
3,220 |
-10 (-0.31%)
|
74,969 |
| 22 Sep 2021 |
GBX |
3,220 |
3,230 |
3,198 |
3,230 |
3,230 |
+30 (+0.94%)
|
57,150 |
| 21 Sep 2021 |
GBX |
3,220 |
3,220 |
3,150 |
3,200 |
3,200 |
0.0 (0.0%)
|
341,082 |
| 20 Sep 2021 |
GBX |
3,180 |
3,230.194 |
3,146 |
3,200 |
3,200 |
0.0 (0.0%)
|
174,928 |
| 17 Sep 2021 |
GBX |
3,142 |
3,246 |
3,142 |
3,200 |
3,200 |
+60 (+1.91%)
|
1,051,681 |
| 16 Sep 2021 |
GBX |
3,152 |
3,200 |
3,114 |
3,140 |
3,140 |
+14 (+0.45%)
|
176,537 |
| 15 Sep 2021 |
GBX |
3,052 |
3,168 |
3,052 |
3,126 |
3,126 |
-2 (-0.06%)
|
96,670 |
| 14 Sep 2021 |
GBX |
3,164 |
3,192 |
3,102 |
3,128 |
3,128 |
-2 (-0.06%)
|
1,530,072 |
| 13 Sep 2021 |
GBX |
3,200 |
3,200 |
3,116 |
3,130 |
3,130 |
-62 (-1.94%)
|
218,085 |
| 10 Sep 2021 |
GBX |
3,194 |
3,208 |
3,186 |
3,192 |
3,192 |
-2 (-0.06%)
|
350,976 |
| 9 Sep 2021 |
GBX |
3,174 |
3,206 |
3,174 |
3,194 |
3,194 |
+20 (+0.63%)
|
294,991 |
| 8 Sep 2021 |
GBX |
3,138 |
3,194 |
3,128 |
3,174 |
3,174 |
+4 (+0.13%)
|
111,118 |
| 7 Sep 2021 |
GBX |
3,184 |
3,232 |
3,160 |
3,170 |
3,170 |
-26 (-0.81%)
|
79,394 |
| 6 Sep 2021 |
GBX |
3,190 |
3,268 |
3,182 |
3,196 |
3,196 |
+2 (+0.06%)
|
59,893 |
| 3 Sep 2021 |
GBX |
3,276 |
3,298 |
3,182 |
3,194 |
3,194 |
-10 (-0.31%)
|
146,863 |
| 2 Sep 2021 |
GBX |
3,200 |
3,272 |
3,198 |
3,204 |
3,204 |
+2 (+0.06%)
|
249,313 |
| 1 Sep 2021 |
GBX |
3,204 |
3,216 |
3,200 |
3,202 |
3,202 |
0.0 (0.0%)
|
211,883 |
| 31 Aug 2021 |
GBX |
3,202 |
3,254 |
3,202 |
3,202 |
3,202 |
-4 (-0.12%)
|
215,555 |
| 27 Aug 2021 |
GBX |
3,236 |
3,300 |
3,198 |
3,206 |
3,206 |
+4 (+0.12%)
|
660,040 |
| 26 Aug 2021 |
GBX |
3,200 |
3,230 |
3,186 |
3,202 |
3,202 |
-26 (-0.81%)
|
321,899 |
| 25 Aug 2021 |
GBX |
3,280 |
3,294 |
3,222 |
3,228 |
3,228 |
-58 (-1.77%)
|
409,702 |
| 24 Aug 2021 |
GBX |
3,368 |
3,368 |
3,280 |
3,286 |
3,286 |
-4 (-0.12%)
|
236,341 |
| 23 Aug 2021 |
GBX |
3,346 |
3,346 |
3,288 |
3,290 |
3,290 |
-28 (-0.84%)
|
1,157,752 |
| 20 Aug 2021 |
GBX |
3,308 |
3,372 |
3,300 |
3,318 |
3,318 |
+10 (+0.30%)
|
482,359 |
| 19 Aug 2021 |
GBX |
3,310 |
3,344 |
3,280 |
3,308 |
3,308 |
-56 (-1.66%)
|
2,076,617 |
| 18 Aug 2021 |
GBX |
3,376 |
3,390 |
3,346 |
3,364 |
3,364 |
-6 (-0.18%)
|
1,704,677 |
