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 |
| 17 Aug 2021 |
GBX |
3,368 |
3,380 |
3,326 |
3,370 |
3,370 |
+20 (+0.60%)
|
851,371 |
| 16 Aug 2021 |
GBX |
3,400 |
3,420 |
3,264 |
3,350 |
3,350 |
+188 (+5.95%)
|
1,805,354 |
| 13 Aug 2021 |
GBX |
3,100 |
3,198 |
3,088 |
3,162 |
3,162 |
+76 (+2.46%)
|
122,447 |
| 12 Aug 2021 |
GBX |
3,038 |
3,090 |
2,990 |
3,086 |
3,086 |
+66 (+2.19%)
|
108,923 |
| 11 Aug 2021 |
GBX |
3,036 |
3,098 |
2,988 |
3,020 |
3,020 |
-6 (-0.20%)
|
191,498 |
| 10 Aug 2021 |
GBX |
3,062 |
3,062 |
2,978 |
3,026 |
3,026 |
+36 (+1.20%)
|
387,433 |
| 9 Aug 2021 |
GBX |
3,068 |
3,068 |
2,990 |
2,990 |
2,990 |
-78 (-2.54%)
|
164,011 |
| 6 Aug 2021 |
GBX |
3,070 |
3,118 |
3,064.88 |
3,068 |
3,068 |
-58 (-1.86%)
|
93,378 |
| 5 Aug 2021 |
GBX |
3,080 |
3,140 |
3,080 |
3,126 |
3,126 |
-28 (-0.89%)
|
152,754 |
| 4 Aug 2021 |
GBX |
3,180 |
3,230 |
3,146 |
3,154 |
3,154 |
-6 (-0.19%)
|
110,964 |
| 3 Aug 2021 |
GBX |
3,152 |
3,176 |
3,148 |
3,160 |
3,160 |
-12 (-0.38%)
|
325,829 |
| 2 Aug 2021 |
GBX |
3,190 |
3,238 |
3,128 |
3,172 |
3,172 |
+2 (+0.06%)
|
970,064 |
| 30 Jul 2021 |
GBX |
3,170 |
3,218.512 |
3,130 |
3,170 |
3,170 |
-10 (-0.31%)
|
246,931 |
| 29 Jul 2021 |
GBX |
3,240 |
3,256 |
3,174 |
3,180 |
3,180 |
-30 (-0.93%)
|
398,646 |
| 28 Jul 2021 |
GBX |
3,150 |
3,228 |
3,150 |
3,210 |
3,210 |
+62 (+1.97%)
|
166,651 |
| 27 Jul 2021 |
GBX |
3,110 |
3,170 |
3,102 |
3,148 |
3,148 |
+38 (+1.22%)
|
412,587 |
| 26 Jul 2021 |
GBX |
3,258 |
3,258 |
3,084 |
3,110 |
3,110 |
-160 (-4.89%)
|
710,003 |
| 23 Jul 2021 |
GBX |
3,300 |
3,330 |
3,260 |
3,270 |
3,270 |
+800 (+32.39%)
|
1,101,611 |
| 22 Jul 2021 |
GBX |
2,484 |
2,486 |
2,442 |
2,470 |
2,470 |
+16 (+0.65%)
|
111,658 |
| 21 Jul 2021 |
GBX |
2,414 |
2,464 |
2,414 |
2,454 |
2,454 |
+32 (+1.32%)
|
153,396 |
| 20 Jul 2021 |
GBX |
2,414 |
2,424 |
2,358 |
2,422 |
2,422 |
+64 (+2.71%)
|
159,565 |
| 19 Jul 2021 |
GBX |
2,432 |
2,432 |
2,308 |
2,358 |
2,358 |
-8 (-0.34%)
|
110,453 |
| 16 Jul 2021 |
GBX |
2,350 |
2,374 |
2,350 |
2,366 |
2,366 |
+16 (+0.68%)
|
82,107 |
| 15 Jul 2021 |
GBX |
2,360 |
2,364 |
2,338 |
2,350 |
2,350 |
-8 (-0.34%)
|
59,093 |
| 14 Jul 2021 |
GBX |
2,378 |
2,378 |
2,344 |
2,358 |
2,358 |
-14 (-0.59%)
|
73,428 |
| 13 Jul 2021 |
GBX |
2,376 |
2,378 |
2,356.73 |
2,372 |
2,372 |
+12 (+0.51%)
|
78,965 |
| 12 Jul 2021 |
GBX |
2,400 |
2,400 |
2,360 |
2,360 |
2,360 |
-32 (-1.34%)
|
44,785 |
| 9 Jul 2021 |
GBX |
2,378 |
2,392 |
2,346 |
2,392 |
2,392 |
+36 (+1.53%)
|
85,620 |
| 8 Jul 2021 |
GBX |
2,396 |
2,402.03 |
2,332 |
2,356 |
2,356 |
-22 (-0.93%)
|
134,003 |
| 7 Jul 2021 |
GBX |
2,430 |
2,430 |
2,368 |
2,378 |
2,378 |
-20 (-0.83%)
|
121,334 |
