Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ultra Electronics Holdings Historic Prices

 
     
Date Open High Low Close Volume
Nov 21, 2019 2,150.00 2,150.00 2,112.00 2,128.00 257,297
Nov 20, 2019 2,136.00 2,160.00 2,106.00 2,150.00 83,696
Nov 19, 2019 2,164.00 2,168.00 2,126.00 2,140.00 85,995
Nov 18, 2019 2,136.00 2,162.00 2,118.00 2,144.00 83,755
Nov 15, 2019 2,110.00 2,142.00 2,102.00 2,138.00 349,195
Nov 14, 2019 2,100.00 2,122.00 2,088.00 2,102.00 144,257
Nov 13, 2019 2,104.63 2,130.00 2,094.00 2,094.00 129,885
Nov 12, 2019 2,100.16 2,128.00 2,098.00 2,128.00 299,551
Nov 11, 2019 2,102.00 2,134.00 2,088.00 2,116.00 222,619
Nov 8, 2019 2,060.00 2,100.00 2,054.00 2,100.00 172,046
Nov 7, 2019 2,038.80 2,072.00 2,032.00 2,068.00 228,016
Nov 6, 2019 1,967.00 2,048.00 1,967.00 2,040.00 174,898
Nov 5, 2019 1,945.00 1,970.00 1,924.00 1,964.00 136,655
Nov 4, 2019 2,002.00 2,002.00 1,938.00 1,948.00 142,856
Nov 1, 2019 1,942.00 1,974.00 1,942.00 1,965.00 286,600
Oct 31, 2019 1,931.00 1,964.00 1,931.00 1,950.00 208,445
Oct 30, 2019 1,929.00 1,949.95 1,922.00 1,943.00 144,729
Oct 29, 2019 1,942.00 1,972.00 1,935.00 1,940.00 92,722
Oct 28, 2019 1,947.00 1,962.00 1,928.00 1,949.00 140,402
Oct 25, 2019 1,935.00 1,953.00 1,921.00 1,938.00 143,994
Oct 24, 2019 1,909.00 1,939.00 1,906.32 1,933.00 92,487
Oct 23, 2019 1,904.00 1,919.00 1,880.00 1,903.00 189,447
Oct 22, 2019 1,885.00 1,928.00 1,854.00 1,902.00 659,523
Oct 21, 2019 1,926.00 1,937.00 1,886.00 1,900.00 157,766
Oct 18, 2019 1,932.00 1,964.00 1,930.00 1,933.00 146,799
Oct 17, 2019 1,924.00 1,975.00 1,919.00 1,946.00 213,742
Oct 16, 2019 1,944.00 1,952.00 1,902.00 1,931.00 105,278
Oct 15, 2019 1,935.00 1,973.00 1,935.00 1,940.00 398,505
Oct 14, 2019 1,976.00 1,976.00 1,935.00 1,949.00 99,779
Oct 11, 2019 1,971.00 1,971.00 1,920.00 1,964.00 295,423
Oct 10, 2019 1,929.00 1,977.00 1,929.00 1,963.00 190,304
Oct 9, 2019 1,995.00 1,995.00 1,961.00 1,963.00 92,587
Oct 8, 2019 1,982.00 2,018.00 1,975.00 1,988.00 221,961
Oct 7, 2019 1,983.00 1,998.00 1,965.43 1,980.00 117,471
Oct 4, 2019 2,050.00 2,050.00 1,984.00 1,996.00 68,671
Oct 3, 2019 2,068.00 2,076.00 2,000.00 2,016.00 160,896
Oct 2, 2019 2,074.00 2,080.00 2,026.00 2,062.00 116,723
Oct 1, 2019 2,036.00 2,076.00 1,990.60 2,064.00 934,783
Sep 30, 2019 2,044.00 2,048.00 2,016.00 2,022.00 776,302
Sep 27, 2019 2,094.00 2,094.00 2,024.00 2,024.00 245,568
Sep 26, 2019 1,959.00 2,104.00 1,959.00 2,078.00 174,533
Sep 25, 2019 1,994.00 2,044.00 1,994.00 2,004.00 187,083
Sep 24, 2019 2,024.00 2,040.00 1,993.00 2,012.00 172,818
Sep 23, 2019 2,008.00 2,040.00 2,008.00 2,032.00 178,916
Sep 20, 2019 2,042.00 2,064.00 2,031.63 2,034.00 336,612
Sep 19, 2019 2,102.00 2,102.00 2,034.00 2,050.00 207,782
Sep 18, 2019 2,064.00 2,120.00 2,048.00 2,066.00 157,142
Sep 17, 2019 2,092.00 2,096.00 2,074.00 2,086.00 340,045
Sep 16, 2019 2,104.00 2,104.00 2,078.00 2,090.00 115,524
Sep 13, 2019 2,128.00 2,128.00 2,088.00 2,100.00 234,354
Showing 1 to 50 of 260