Ultra Electronics Holdings (ULE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ultra Electronics Holdings

Date Open High Low Close* Volume
03/09/2018 1,594.00p 1,601.00p 1,583.00p 1,590.00p 109255
31/08/2018 1,613.00p 1,624.00p 1,600.00p 1,605.00p 211497
30/08/2018 1,625.00p 1,634.00p 1,609.00p 1,609.00p 183815
29/08/2018 1,677.00p 1,682.00p 1,630.00p 1,638.00p 158981
28/08/2018 1,651.00p 1,667.00p 1,633.00p 1,643.00p 183895
24/08/2018 1,641.00p 1,646.00p 1,626.00p 1,639.00p 131153
23/08/2018 1,628.00p 1,645.00p 1,621.00p 1,635.00p 99435
22/08/2018 1,617.00p 1,650.00p 1,602.00p 1,629.00p 110965
21/08/2018 1,611.00p 1,621.00p 1,594.00p 1,602.00p 150630
20/08/2018 1,577.00p 1,614.00p 1,571.00p 1,613.00p 94603
17/08/2018 1,599.00p 1,610.00p 1,571.00p 1,586.00p 98091
16/08/2018 1,604.00p 1,628.00p 1,594.00p 1,601.00p 134671
15/08/2018 1,589.00p 1,591.00p 1,560.00p 1,577.00p 170249
14/08/2018 1,600.00p 1,607.00p 1,559.00p 1,572.00p 206562
13/08/2018 1,588.00p 1,612.00p 1,588.00p 1,596.00p 174836
10/08/2018 1,583.00p 1,608.00p 1,583.00p 1,596.00p 341320
09/08/2018 1,602.00p 1,615.00p 1,561.00p 1,601.00p 385940
08/08/2018 1,646.00p 1,646.00p 1,571.00p 1,590.00p 457347
07/08/2018 1,659.00p 1,666.00p 1,519.00p 1,609.00p 1164975
06/08/2018 1,600.00p 1,742.00p 1,600.00p 1,699.00p 540230
03/08/2018 1,683.00p 1,699.00p 1,671.00p 1,690.00p 149578
02/08/2018 1,652.00p 1,671.00p 1,642.00p 1,670.00p 150844
01/08/2018 1,642.00p 1,677.00p 1,642.00p 1,660.00p 282177
31/07/2018 1,681.00p 1,702.50p 1,629.00p 1,651.00p 981811
30/07/2018 1,689.00p 1,710.00p 1,672.00p 1,691.00p 478179
27/07/2018 1,676.00p 1,696.00p 1,666.00p 1,690.00p 585866
26/07/2018 1,695.00p 1,702.00p 1,664.00p 1,668.00p 155912
25/07/2018 1,705.00p 1,722.00p 1,688.00p 1,694.00p 248586
24/07/2018 1,705.00p 1,723.00p 1,697.00p 1,700.00p 489376
23/07/2018 1,692.00p 1,700.00p 1,680.00p 1,689.00p 78545
20/07/2018 1,676.00p 1,701.00p 1,676.00p 1,684.00p 165361
19/07/2018 1,700.00p 1,717.00p 1,685.00p 1,685.00p 106708
18/07/2018 1,724.00p 1,730.00p 1,696.32p 1,700.00p 145230
17/07/2018 1,719.00p 1,732.00p 1,712.00p 1,720.00p 238398
16/07/2018 1,740.00p 1,758.00p 1,723.88p 1,731.00p 92359
13/07/2018 1,734.00p 1,763.00p 1,734.00p 1,743.00p 108380
12/07/2018 1,703.00p 1,726.00p 1,703.00p 1,717.00p 361649
11/07/2018 1,699.00p 1,720.00p 1,681.00p 1,702.00p 218646
10/07/2018 1,692.00p 1,745.00p 1,670.00p 1,720.00p 236922
09/07/2018 1,648.00p 1,693.00p 1,648.00p 1,682.00p 126850
06/07/2018 1,652.00p 1,652.00p 1,624.00p 1,637.00p 117066
05/07/2018 1,623.00p 1,643.00p 1,612.00p 1,643.00p 160316
04/07/2018 1,617.00p 1,645.86p 1,594.00p 1,630.00p 187134
03/07/2018 1,608.00p 1,637.00p 1,605.00p 1,631.00p 180097
02/07/2018 1,656.00p 1,656.00p 1,597.00p 1,611.00p 197914
29/06/2018 1,632.00p 1,659.00p 1,610.00p 1,650.00p 162676
28/06/2018 1,592.00p 1,674.00p 1,581.00p 1,612.00p 169187
27/06/2018 1,525.00p 1,597.00p 1,496.00p 1,597.00p 747635
26/06/2018 1,603.00p 1,623.00p 1,594.00p 1,621.00p 105810
25/06/2018 1,635.00p 1,635.00p 1,596.00p 1,604.00p 121629
22/06/2018 1,626.00p 1,638.00p 1,601.00p 1,632.00p 202252
21/06/2018 1,673.00p 1,673.00p 1,600.00p 1,609.00p 175676
20/06/2018 1,692.00p 1,692.00p 1,633.00p 1,650.00p 517352
19/06/2018 1,670.00p 1,687.00p 1,646.62p 1,670.00p 179351
18/06/2018 1,684.00p 1,704.00p 1,658.00p 1,675.00p 212036
15/06/2018 1,699.00p 1,701.00p 1,655.00p 1,687.00p 777075
14/06/2018 1,638.00p 1,715.00p 1,627.00p 1,701.00p 246258
13/06/2018 1,637.00p 1,661.00p 1,637.00p 1,647.00p 207033
12/06/2018 1,622.00p 1,673.00p 1,617.00p 1,629.00p 236078
11/06/2018 1,605.00p 1,618.00p 1,585.00p 1,612.00p 161884
08/06/2018 1,581.00p 1,609.67p 1,556.00p 1,590.00p 133189
07/06/2018 1,636.00p 1,642.00p 1,549.00p 1,559.00p 197332
06/06/2018 1,645.00p 1,645.00p 1,609.50p 1,626.00p 149350
05/06/2018 1,646.00p 1,647.00p 1,614.00p 1,619.00p 107635
04/06/2018 1,639.00p 1,645.00p 1,612.00p 1,636.00p 98697
01/06/2018 1,627.00p 1,653.00p 1,613.00p 1,625.00p 147025
31/05/2018 1,616.00p 1,638.00p 1,598.00p 1,613.00p 161611
30/05/2018 1,636.00p 1,636.00p 1,595.00p 1,616.00p 137188
29/05/2018 1,620.00p 1,645.00p 1,598.00p 1,626.00p 182628
25/05/2018 1,640.00p 1,643.00p 1,618.00p 1,624.00p 164408
24/05/2018 1,595.00p 1,647.00p 1,595.00p 1,631.00p 204059
23/05/2018 1,579.00p 1,618.00p 1,556.00p 1,590.00p 283809
22/05/2018 1,525.00p 1,595.00p 1,509.00p 1,585.00p 233426
21/05/2018 1,519.00p 1,523.00p 1,503.00p 1,513.00p 83884
18/05/2018 1,514.00p 1,526.00p 1,494.00p 1,505.00p 101890
17/05/2018 1,507.00p 1,519.00p 1,496.30p 1,510.00p 137027
16/05/2018 1,485.00p 1,499.00p 1,459.00p 1,493.00p 149787
15/05/2018 1,506.00p 1,527.00p 1,488.00p 1,488.00p 203536
14/05/2018 1,511.00p 1,521.00p 1,508.00p 1,513.00p 149669
11/05/2018 1,466.00p 1,525.00p 1,466.00p 1,510.00p 170809
10/05/2018 1,507.00p 1,528.00p 1,496.00p 1,507.00p 170706
09/05/2018 1,487.00p 1,505.00p 1,472.81p 1,497.00p 143480
08/05/2018 1,436.00p 1,488.00p 1,436.00p 1,486.00p 179635
04/05/2018 1,420.00p 1,453.00p 1,406.00p 1,444.00p 127741
03/05/2018 1,409.00p 1,434.00p 1,406.00p 1,410.00p 205399
02/05/2018 1,431.00p 1,441.00p 1,414.00p 1,414.00p 186183
01/05/2018 1,408.00p 1,457.00p 1,408.00p 1,433.00p 74326
30/04/2018 1,385.00p 1,411.00p 1,376.00p 1,408.00p 371871
27/04/2018 1,408.00p 1,420.00p 1,375.00p 1,383.00p 234198
26/04/2018 1,398.00p 1,415.00p 1,378.00p 1,405.00p 153612
25/04/2018 1,389.00p 1,399.00p 1,373.00p 1,395.00p 208828
24/04/2018 1,428.00p 1,443.00p 1,390.00p 1,404.00p 160196
23/04/2018 1,405.00p 1,437.00p 1,394.92p 1,426.00p 205101
20/04/2018 1,328.00p 1,410.00p 1,314.00p 1,405.00p 585482
19/04/2018 1,250.00p 1,323.06p 1,229.00p 1,323.00p 1041604
18/04/2018 1,379.00p 1,420.00p 1,369.00p 1,388.00p 196772
17/04/2018 1,406.00p 1,406.00p 1,361.00p 1,376.00p 207564
16/04/2018 1,413.00p 1,436.00p 1,400.00p 1,407.00p 123639
13/04/2018 1,375.00p 1,458.00p 1,358.00p 1,403.00p 396959
12/04/2018 1,351.00p 1,362.00p 1,339.00p 1,345.00p 302106
11/04/2018 1,400.00p 1,403.00p 1,346.00p 1,351.00p 255174
10/04/2018 1,381.00p 1,398.00p 1,359.00p 1,394.00p 147065
09/04/2018 1,399.00p 1,403.00p 1,361.66p 1,372.00p 209013
06/04/2018 1,382.00p 1,408.00p 1,373.00p 1,396.00p 130234
05/04/2018 1,348.00p 1,397.00p 1,341.00p 1,389.00p 251374
04/04/2018 1,370.00p 1,384.00p 1,351.00p 1,367.00p 226247
03/04/2018 1,372.00p 1,376.63p 1,345.00p 1,366.00p 264252
29/03/2018 1,383.00p 1,412.00p 1,375.00p 1,383.00p 178298
28/03/2018 1,351.00p 1,386.00p 1,340.00p 1,381.00p 201045
27/03/2018 1,343.00p 1,382.00p 1,343.00p 1,368.00p 221758
26/03/2018 1,346.00p 1,358.00p 1,331.00p 1,344.00p 168798
23/03/2018 1,376.00p 1,378.97p 1,326.00p 1,334.00p 184470
22/03/2018 1,388.00p 1,408.00p 1,367.00p 1,376.00p 366229
21/03/2018 1,388.00p 1,404.00p 1,378.00p 1,386.00p 131300
20/03/2018 1,411.00p 1,411.00p 1,380.00p 1,392.00p 394649
19/03/2018 1,413.00p 1,425.00p 1,395.00p 1,399.00p 313489
16/03/2018 1,428.00p 1,449.00p 1,410.00p 1,411.00p 592505
15/03/2018 1,431.00p 1,435.00p 1,408.00p 1,426.00p 184417
14/03/2018 1,435.00p 1,452.00p 1,420.13p 1,430.00p 250387
13/03/2018 1,467.00p 1,468.00p 1,423.00p 1,440.00p 403007
12/03/2018 1,479.00p 1,486.14p 1,453.00p 1,465.00p 413766
09/03/2018 1,466.00p 1,480.00p 1,450.00p 1,465.00p 333850
08/03/2018 1,356.00p 1,467.00p 1,354.00p 1,466.00p 492859
07/03/2018 1,353.00p 1,397.00p 1,300.00p 1,345.00p 1142720
06/03/2018 1,323.00p 1,403.00p 1,304.00p 1,358.00p 815582
05/03/2018 1,250.00p 1,370.00p 1,196.00p 1,333.00p 2404549
02/03/2018 1,479.00p 1,506.00p 1,455.00p 1,479.00p 382954
01/03/2018 1,620.00p 1,620.00p 1,450.00p 1,486.00p 654324
28/02/2018 1,514.00p 1,622.00p 1,482.00p 1,590.00p 705013
27/02/2018 1,498.00p 1,566.00p 1,494.00p 1,520.00p 543200
26/02/2018 1,454.00p 1,485.00p 1,451.00p 1,481.00p 439199
23/02/2018 1,438.00p 1,456.00p 1,426.99p 1,440.00p 123527
22/02/2018 1,431.00p 1,448.00p 1,423.00p 1,438.00p 211657
21/02/2018 1,462.00p 1,468.00p 1,423.00p 1,439.00p 302586
20/02/2018 1,471.00p 1,474.00p 1,452.66p 1,463.00p 88362
19/02/2018 1,467.00p 1,495.00p 1,450.00p 1,458.00p 142499
16/02/2018 1,451.00p 1,471.00p 1,447.00p 1,466.00p 91766
15/02/2018 1,407.00p 1,462.00p 1,407.00p 1,445.00p 144836
14/02/2018 1,395.00p 1,418.00p 1,375.00p 1,405.00p 162204
13/02/2018 1,388.00p 1,396.00p 1,379.00p 1,387.00p 68703
12/02/2018 1,395.00p 1,415.00p 1,373.62p 1,386.00p 128265
09/02/2018 1,355.00p 1,387.00p 1,318.00p 1,375.00p 270305
08/02/2018 1,365.00p 1,382.00p 1,342.00p 1,349.00p 221976
07/02/2018 1,355.00p 1,373.00p 1,340.00p 1,373.00p 250125
06/02/2018 1,351.00p 1,369.00p 1,336.00p 1,341.00p 266087
05/02/2018 1,414.00p 1,424.00p 1,378.00p 1,383.00p 227177
02/02/2018 1,465.00p 1,468.00p 1,413.00p 1,422.00p 170708
01/02/2018 1,526.00p 1,543.00p 1,452.00p 1,464.00p 271987
31/01/2018 1,523.00p 1,544.00p 1,471.00p 1,526.00p 427225
30/01/2018 1,544.00p 1,574.00p 1,517.00p 1,523.00p 198030
29/01/2018 1,512.00p 1,558.00p 1,512.00p 1,542.00p 279428
26/01/2018 1,451.00p 1,535.00p 1,427.00p 1,515.00p 622288
25/01/2018 1,438.00p 1,472.00p 1,438.00p 1,449.00p 694001
24/01/2018 1,438.00p 1,447.00p 1,423.00p 1,441.00p 631030
23/01/2018 1,441.00p 1,447.00p 1,415.00p 1,438.00p 681263
22/01/2018 1,454.00p 1,455.00p 1,427.00p 1,442.00p 200228
19/01/2018 1,494.00p 1,501.00p 1,443.00p 1,450.00p 223805
18/01/2018 1,488.00p 1,513.00p 1,481.00p 1,496.00p 340515
17/01/2018 1,478.00p 1,505.00p 1,463.32p 1,487.00p 163244
16/01/2018 1,483.00p 1,493.00p 1,468.00p 1,480.00p 172856
15/01/2018 1,502.00p 1,520.00p 1,474.00p 1,479.00p 168441
12/01/2018 1,514.00p 1,556.00p 1,480.00p 1,497.00p 440540
11/01/2018 1,419.00p 1,528.00p 1,401.00p 1,515.00p 1744920
10/01/2018 1,255.00p 1,273.00p 1,236.00p 1,246.00p 712094
09/01/2018 1,279.00p 1,286.00p 1,249.89p 1,253.00p 422130
08/01/2018 1,295.00p 1,311.66p 1,272.00p 1,276.00p 918682
05/01/2018 1,358.00p 1,358.00p 1,260.00p 1,294.00p 2216533
04/01/2018 1,410.00p 1,411.00p 1,382.00p 1,390.00p 171845
03/01/2018 1,397.00p 1,421.10p 1,388.00p 1,399.00p 461536
02/01/2018 1,356.00p 1,404.00p 1,353.00p 1,399.00p 257228
29/12/2017 1,346.00p 1,355.00p 1,335.56p 1,347.00p 92891
28/12/2017 1,357.00p 1,364.00p 1,346.00p 1,347.00p 87956
27/12/2017 1,358.00p 1,364.00p 1,341.00p 1,353.00p 114536
22/12/2017 1,324.00p 1,357.00p 1,324.00p 1,350.00p 79826
21/12/2017 1,326.00p 1,336.00p 1,312.00p 1,328.00p 245269
20/12/2017 1,325.00p 1,330.00p 1,295.00p 1,324.00p 641517
19/12/2017 1,303.00p 1,349.00p 1,302.00p 1,329.00p 262068
18/12/2017 1,302.00p 1,315.00p 1,275.00p 1,306.00p 343704
15/12/2017 1,255.00p 1,296.00p 1,255.00p 1,294.00p 860254
14/12/2017 1,280.00p 1,284.00p 1,257.00p 1,257.00p 327211
13/12/2017 1,255.00p 1,290.00p 1,255.00p 1,279.00p 359844
12/12/2017 1,295.00p 1,303.00p 1,255.00p 1,260.00p 502886
11/12/2017 1,285.00p 1,307.00p 1,279.76p 1,289.00p 284347
08/12/2017 1,262.00p 1,300.00p 1,262.00p 1,279.00p 291864
07/12/2017 1,274.00p 1,297.00p 1,258.00p 1,262.00p 571776
06/12/2017 1,274.00p 1,286.23p 1,260.00p 1,269.00p 372083
05/12/2017 1,268.00p 1,285.00p 1,264.50p 1,279.00p 278394
04/12/2017 1,280.00p 1,284.00p 1,252.00p 1,266.00p 503773
01/12/2017 1,277.00p 1,317.00p 1,277.00p 1,300.00p 355200
30/11/2017 1,287.00p 1,298.08p 1,278.00p 1,278.00p 427209
29/11/2017 1,279.00p 1,301.00p 1,260.00p 1,289.00p 243373
28/11/2017 1,226.00p 1,279.00p 1,225.01p 1,276.00p 458531
27/11/2017 1,236.00p 1,240.00p 1,221.00p 1,222.00p 305749
24/11/2017 1,236.00p 1,236.00p 1,203.00p 1,231.00p 394277
23/11/2017 1,197.00p 1,232.00p 1,188.00p 1,231.00p 310389
22/11/2017 1,145.00p 1,195.00p 1,144.00p 1,195.00p 769275
21/11/2017 1,192.00p 1,197.00p 1,138.00p 1,142.00p 816741
20/11/2017 1,170.00p 1,196.00p 1,170.00p 1,186.00p 898087
17/11/2017 1,184.00p 1,195.00p 1,167.00p 1,179.00p 1017589
16/11/2017 1,219.00p 1,219.00p 1,184.00p 1,190.00p 1172053

*Close Price adjusted for both dividends and splits