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
31/03/2020 1,951.00p 2,008.00p 1,900.00p 2,008.00p 540939
30/03/2020 1,900.00p 1,924.65p 1,814.00p 1,905.00p 239325
27/03/2020 1,862.00p 1,949.00p 1,857.00p 1,930.00p 187261
26/03/2020 1,826.00p 1,908.00p 1,787.00p 1,908.00p 158850
25/03/2020 1,704.00p 1,852.00p 1,704.00p 1,827.00p 154518
24/03/2020 1,620.00p 1,690.00p 1,600.00p 1,690.00p 373633
23/03/2020 1,652.00p 1,657.50p 1,560.00p 1,590.00p 329175
20/03/2020 1,519.00p 1,728.00p 1,515.80p 1,700.00p 388410
19/03/2020 1,538.00p 1,577.00p 1,446.00p 1,515.00p 329358
18/03/2020 1,666.00p 1,715.00p 1,535.00p 1,536.00p 229366
17/03/2020 1,676.00p 1,722.00p 1,609.80p 1,707.00p 276078
16/03/2020 1,778.00p 1,778.00p 1,581.00p 1,637.00p 294711
13/03/2020 1,962.00p 1,972.00p 1,804.00p 1,822.00p 252362
12/03/2020 1,967.00p 1,998.08p 1,899.00p 1,916.00p 234601
11/03/2020 2,108.00p 2,126.00p 2,002.00p 2,016.00p 305701
10/03/2020 2,000.00p 2,172.77p 1,984.00p 2,068.00p 897136
09/03/2020 1,875.00p 1,924.00p 1,835.00p 1,906.00p 488921
06/03/2020 1,918.00p 1,949.00p 1,884.00p 1,941.00p 289165
05/03/2020 1,952.00p 1,975.00p 1,939.00p 1,958.00p 208712
04/03/2020 1,917.00p 1,993.00p 1,917.00p 1,970.00p 101581
03/03/2020 1,952.00p 1,981.00p 1,931.00p 1,963.00p 119313
02/03/2020 1,992.00p 1,992.00p 1,903.00p 1,927.00p 114928
28/02/2020 1,914.00p 1,950.00p 1,865.00p 1,945.00p 241492
27/02/2020 2,020.00p 2,060.00p 1,952.00p 1,962.00p 143453
26/02/2020 2,028.00p 2,066.00p 2,002.00p 2,060.00p 98246
25/02/2020 2,082.00p 2,114.00p 2,040.00p 2,048.00p 64147
24/02/2020 2,120.00p 2,120.00p 2,058.00p 2,090.00p 62835
21/02/2020 2,156.00p 2,164.00p 2,134.00p 2,136.00p 55830
20/02/2020 2,192.00p 2,192.00p 2,124.00p 2,140.00p 49638
19/02/2020 2,176.00p 2,182.00p 2,132.00p 2,150.00p 92194
18/02/2020 2,078.00p 2,154.00p 2,078.00p 2,126.00p 63370
17/02/2020 2,168.00p 2,168.00p 2,122.85p 2,128.00p 36119
14/02/2020 2,188.00p 2,188.00p 2,130.00p 2,150.00p 70469
13/02/2020 2,180.00p 2,196.00p 2,132.00p 2,150.00p 66070
12/02/2020 2,244.00p 2,244.00p 2,176.00p 2,190.00p 145411
11/02/2020 2,218.00p 2,232.00p 2,192.00p 2,192.00p 402867
10/02/2020 2,232.00p 2,248.00p 2,212.80p 2,214.00p 47053
07/02/2020 2,240.00p 2,240.00p 2,194.00p 2,222.00p 68772
06/02/2020 2,160.00p 2,206.00p 2,158.00p 2,194.00p 56673
05/02/2020 2,226.00p 2,232.00p 2,160.00p 2,162.00p 104067
04/02/2020 2,196.00p 2,256.00p 2,196.00p 2,228.00p 64632
03/02/2020 2,208.00p 2,276.00p 2,208.00p 2,236.00p 87657
31/01/2020 2,262.00p 2,264.00p 2,235.54p 2,258.00p 112410
30/01/2020 2,278.00p 2,278.00p 2,222.00p 2,230.00p 65124
29/01/2020 2,238.00p 2,258.00p 2,222.00p 2,248.00p 43372
28/01/2020 2,210.00p 2,234.00p 2,182.00p 2,224.00p 53507
27/01/2020 2,292.00p 2,292.00p 2,188.00p 2,204.00p 35126
24/01/2020 2,248.00p 2,250.00p 2,202.00p 2,238.00p 77399
23/01/2020 2,314.00p 2,314.00p 2,212.00p 2,228.00p 72506
22/01/2020 2,236.00p 2,304.00p 2,236.00p 2,264.00p 55772
21/01/2020 2,284.00p 2,290.00p 2,242.00p 2,290.00p 487537
20/01/2020 2,264.00p 2,284.00p 2,260.00p 2,268.00p 52200
17/01/2020 2,288.00p 2,294.00p 2,260.00p 2,264.00p 90087
16/01/2020 2,256.00p 2,296.00p 2,250.00p 2,280.00p 164527
15/01/2020 2,346.00p 2,346.00p 2,251.60p 2,252.00p 76689
14/01/2020 2,278.00p 2,302.00p 2,266.00p 2,292.00p 92782
13/01/2020 2,274.00p 2,287.18p 2,253.20p 2,276.00p 145802
10/01/2020 2,178.00p 2,248.00p 2,178.00p 2,240.00p 101992
09/01/2020 2,264.00p 2,264.00p 2,200.00p 2,232.00p 200560
08/01/2020 2,156.00p 2,218.00p 2,150.00p 2,214.00p 60551
07/01/2020 2,212.00p 2,212.00p 2,146.00p 2,166.00p 78591
06/01/2020 2,188.00p 2,188.00p 2,114.00p 2,162.00p 130515
03/01/2020 2,128.00p 2,140.00p 2,102.00p 2,140.00p 84588
02/01/2020 2,118.00p 2,146.00p 2,102.00p 2,112.00p 104505
31/12/2019 2,102.00p 2,128.00p 2,102.00p 2,114.00p 19194
30/12/2019 2,136.00p 2,160.00p 2,106.00p 2,116.00p 44140
27/12/2019 2,164.00p 2,170.00p 2,148.73p 2,152.00p 46446
24/12/2019 2,154.00p 2,172.00p 2,150.00p 2,170.00p 9629
23/12/2019 2,158.00p 2,174.00p 2,132.00p 2,140.00p 59332
20/12/2019 2,106.00p 2,156.00p 2,106.00p 2,150.00p 161457
19/12/2019 2,096.00p 2,118.00p 2,080.00p 2,116.00p 104166
18/12/2019 2,086.00p 2,092.00p 2,058.00p 2,092.00p 101161
17/12/2019 2,094.00p 2,094.00p 2,054.00p 2,086.00p 124477
16/12/2019 2,104.00p 2,130.00p 2,076.00p 2,086.00p 155198
13/12/2019 2,088.00p 2,168.00p 2,084.00p 2,106.00p 185374
12/12/2019 2,068.00p 2,078.00p 2,044.00p 2,060.00p 91950
11/12/2019 2,112.00p 2,112.00p 2,052.00p 2,078.00p 101570
10/12/2019 2,066.00p 2,076.00p 2,054.00p 2,076.00p 110412
09/12/2019 2,032.00p 2,074.00p 2,026.00p 2,066.00p 175982
06/12/2019 2,016.00p 2,042.00p 2,002.00p 2,024.00p 265161
05/12/2019 2,002.00p 2,012.00p 1,981.00p 2,008.00p 298116
04/12/2019 2,022.00p 2,032.00p 2,006.00p 2,012.00p 120313
03/12/2019 2,092.00p 2,092.00p 2,002.00p 2,006.00p 69806
02/12/2019 2,086.00p 2,098.05p 2,052.00p 2,080.00p 82912
29/11/2019 2,158.00p 2,158.00p 2,068.57p 2,086.00p 94880
28/11/2019 2,142.00p 2,146.00p 2,078.00p 2,116.00p 105068
27/11/2019 2,174.00p 2,186.00p 2,126.00p 2,132.00p 174338
26/11/2019 2,158.00p 2,186.00p 2,142.00p 2,176.00p 115089
25/11/2019 2,056.00p 2,154.00p 2,056.00p 2,150.00p 208072
22/11/2019 2,164.00p 2,164.00p 2,094.00p 2,104.00p 187772
21/11/2019 2,150.00p 2,150.00p 2,112.00p 2,128.00p 242248
20/11/2019 2,136.00p 2,160.00p 2,106.00p 2,150.00p 75884
19/11/2019 2,164.00p 2,168.00p 2,126.00p 2,140.00p 71419
18/11/2019 2,144.00p 2,162.00p 2,118.00p 2,144.00p 71132
15/11/2019 2,110.00p 2,142.00p 2,102.00p 2,138.00p 276635
14/11/2019 2,100.00p 2,122.00p 2,088.00p 2,102.00p 137614
13/11/2019 2,104.00p 2,130.00p 2,094.00p 2,094.00p 120391
12/11/2019 2,122.00p 2,128.00p 2,098.00p 2,128.00p 290472
11/11/2019 2,102.00p 2,134.00p 2,088.00p 2,116.00p 216864
08/11/2019 2,060.00p 2,100.00p 2,054.00p 2,100.00p 162738
07/11/2019 2,042.00p 2,072.00p 2,032.00p 2,068.00p 135115
06/11/2019 1,967.00p 2,048.00p 1,967.00p 2,040.00p 170063
05/11/2019 1,945.00p 1,970.00p 1,924.00p 1,964.00p 111354
04/11/2019 2,002.00p 2,002.00p 1,938.00p 1,948.00p 120220
01/11/2019 1,942.00p 1,974.00p 1,942.00p 1,965.00p 258656
31/10/2019 1,931.00p 1,964.00p 1,931.00p 1,950.00p 189824
30/10/2019 1,929.00p 1,949.95p 1,922.00p 1,943.00p 137236
29/10/2019 1,942.00p 1,972.00p 1,935.00p 1,940.00p 89454
28/10/2019 1,947.00p 1,962.00p 1,928.00p 1,949.00p 125252
25/10/2019 1,935.00p 1,953.00p 1,921.00p 1,938.00p 140452
24/10/2019 1,909.00p 1,939.00p 1,906.32p 1,933.00p 92315
23/10/2019 1,904.00p 1,919.00p 1,880.00p 1,903.00p 181750
22/10/2019 1,885.00p 1,928.00p 1,854.00p 1,902.00p 642640
21/10/2019 1,926.00p 1,937.00p 1,886.00p 1,900.00p 138643
18/10/2019 1,932.00p 1,964.00p 1,930.00p 1,933.00p 142305
17/10/2019 1,924.00p 1,975.00p 1,919.00p 1,946.00p 205877
16/10/2019 1,944.00p 1,952.00p 1,902.00p 1,931.00p 102058
15/10/2019 1,935.00p 1,973.00p 1,935.00p 1,940.00p 391806
14/10/2019 1,976.00p 1,976.00p 1,935.00p 1,949.00p 94840
11/10/2019 1,971.00p 1,971.00p 1,920.00p 1,964.00p 272263
10/10/2019 1,929.00p 1,977.00p 1,929.00p 1,963.00p 177587
09/10/2019 1,995.00p 1,995.00p 1,961.00p 1,963.00p 86246
08/10/2019 1,982.00p 2,018.00p 1,975.00p 1,988.00p 216132
07/10/2019 1,983.00p 1,998.00p 1,965.43p 1,980.00p 99810
04/10/2019 2,050.00p 2,050.00p 1,984.00p 1,996.00p 45441
03/10/2019 2,068.00p 2,076.00p 2,000.00p 2,016.00p 151418
02/10/2019 2,074.00p 2,080.00p 2,026.00p 2,062.00p 108012
01/10/2019 2,036.00p 2,076.00p 1,990.60p 2,064.00p 158607
30/09/2019 2,044.00p 2,048.00p 2,016.00p 2,022.00p 1334672
27/09/2019 2,094.00p 2,094.00p 2,024.00p 2,024.00p 240706
26/09/2019 1,959.00p 2,104.00p 1,959.00p 2,078.00p 126845
25/09/2019 1,994.00p 2,044.00p 1,994.00p 2,004.00p 181178
24/09/2019 2,024.00p 2,040.00p 1,993.00p 2,012.00p 145884
23/09/2019 2,008.00p 2,040.00p 2,008.00p 2,032.00p 175926
20/09/2019 2,042.00p 2,064.00p 2,031.63p 2,034.00p 294101
19/09/2019 2,102.00p 2,102.00p 2,034.00p 2,050.00p 183349
18/09/2019 2,064.00p 2,120.00p 2,048.00p 2,066.00p 128947
17/09/2019 2,092.00p 2,096.00p 2,074.00p 2,086.00p 285880
16/09/2019 2,104.00p 2,104.00p 2,078.00p 2,090.00p 102378
13/09/2019 2,128.00p 2,128.00p 2,088.00p 2,100.00p 223030
12/09/2019 2,164.00p 2,177.60p 2,114.00p 2,114.00p 158353
11/09/2019 2,192.00p 2,192.00p 2,164.00p 2,164.00p 369716
10/09/2019 2,210.00p 2,210.00p 2,171.63p 2,174.00p 76482
09/09/2019 2,266.00p 2,292.00p 2,206.00p 2,206.00p 147161
06/09/2019 2,236.00p 2,236.00p 2,216.00p 2,222.00p 80953
05/09/2019 2,242.00p 2,294.00p 2,212.00p 2,212.00p 245360
04/09/2019 2,200.00p 2,252.00p 2,176.00p 2,252.00p 373602
03/09/2019 2,186.00p 2,224.00p 2,164.00p 2,186.00p 204661
02/09/2019 2,176.00p 2,191.60p 2,168.00p 2,186.00p 337265
30/08/2019 2,178.00p 2,214.00p 2,168.00p 2,178.00p 194775
29/08/2019 2,096.00p 2,194.00p 2,096.00p 2,186.00p 239079
28/08/2019 2,178.00p 2,192.00p 2,146.00p 2,148.00p 100764
27/08/2019 2,152.00p 2,172.00p 2,130.00p 2,172.00p 130669
23/08/2019 2,140.00p 2,228.00p 2,122.00p 2,162.00p 100514
22/08/2019 2,220.00p 2,220.00p 2,176.00p 2,184.00p 90637
21/08/2019 2,210.00p 2,232.00p 2,198.00p 2,210.00p 226989
20/08/2019 2,194.00p 2,248.00p 2,185.84p 2,186.00p 129458
19/08/2019 2,158.00p 2,194.00p 2,146.00p 2,188.00p 133847
16/08/2019 2,200.00p 2,206.32p 2,138.00p 2,154.00p 117858
15/08/2019 2,150.00p 2,174.00p 2,117.28p 2,142.00p 89977
14/08/2019 2,164.00p 2,172.00p 2,130.00p 2,138.00p 150769
13/08/2019 2,174.00p 2,232.00p 2,144.00p 2,180.00p 308741
12/08/2019 2,100.00p 2,178.00p 2,080.00p 2,178.00p 253648
09/08/2019 2,152.00p 2,152.00p 2,110.00p 2,148.00p 159658
08/08/2019 2,084.00p 2,164.00p 2,067.94p 2,120.00p 403705
07/08/2019 1,880.00p 2,074.00p 1,875.00p 2,068.00p 347996
06/08/2019 1,836.00p 1,897.00p 1,836.00p 1,856.00p 100497
05/08/2019 1,874.00p 1,895.00p 1,847.00p 1,866.00p 156959
02/08/2019 1,914.00p 1,922.00p 1,895.00p 1,901.00p 137932
01/08/2019 1,923.00p 1,949.90p 1,913.00p 1,924.00p 286246
31/07/2019 1,976.00p 1,995.24p 1,940.00p 1,963.00p 485616
30/07/2019 2,004.00p 2,008.00p 1,964.00p 1,970.00p 180266
29/07/2019 1,902.00p 1,978.00p 1,902.00p 1,972.00p 228744
26/07/2019 1,903.00p 1,941.00p 1,903.00p 1,925.00p 71330
25/07/2019 1,883.00p 1,919.00p 1,875.00p 1,889.00p 128262
24/07/2019 1,843.00p 1,873.00p 1,815.00p 1,872.00p 244645
23/07/2019 1,782.00p 1,818.00p 1,760.00p 1,818.00p 199371
22/07/2019 1,772.00p 1,777.00p 1,738.00p 1,765.00p 192037
19/07/2019 1,781.00p 1,790.00p 1,758.00p 1,772.00p 190283
18/07/2019 1,755.00p 1,755.00p 1,712.00p 1,740.00p 51349
17/07/2019 1,736.00p 1,754.00p 1,715.00p 1,734.00p 65691
16/07/2019 1,752.00p 1,759.00p 1,736.00p 1,746.00p 98743
15/07/2019 1,737.00p 1,760.00p 1,735.00p 1,743.00p 90220
12/07/2019 1,730.00p 1,738.00p 1,713.00p 1,738.00p 171880
11/07/2019 1,726.00p 1,735.00p 1,666.00p 1,726.00p 149431
10/07/2019 1,715.00p 1,715.00p 1,689.00p 1,709.00p 60513
09/07/2019 1,698.00p 1,721.00p 1,691.00p 1,714.00p 116692
08/07/2019 1,687.00p 1,715.00p 1,687.00p 1,711.00p 77298
05/07/2019 1,698.00p 1,716.00p 1,690.00p 1,695.00p 39803
04/07/2019 1,659.00p 1,713.00p 1,659.00p 1,709.00p 43057
03/07/2019 1,706.00p 1,715.00p 1,681.00p 1,703.00p 69016
02/07/2019 1,687.00p 1,722.00p 1,687.00p 1,708.00p 231858
01/07/2019 1,671.00p 1,707.00p 1,657.00p 1,691.00p 92113
28/06/2019 1,636.00p 1,650.00p 1,621.00p 1,650.00p 113118
27/06/2019 1,625.00p 1,629.00p 1,595.00p 1,629.00p 59047
26/06/2019 1,619.00p 1,628.00p 1,614.00p 1,614.00p 123807
25/06/2019 1,570.00p 1,630.00p 1,570.00p 1,618.00p 70429
24/06/2019 1,585.00p 1,616.00p 1,585.00p 1,612.00p 72138
21/06/2019 1,614.00p 1,615.00p 1,585.00p 1,606.00p 294047
20/06/2019 1,638.00p 1,638.00p 1,592.00p 1,600.00p 131576

*Close Price adjusted for both dividends and splits