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
15/11/2017 1,199.00p 1,216.00p 1,187.00p 1,209.00p 860783
14/11/2017 1,243.00p 1,243.00p 1,165.00p 1,200.00p 1395307
13/11/2017 1,300.00p 1,303.00p 1,155.00p 1,230.00p 5440926
10/11/2017 1,681.00p 1,689.00p 1,508.00p 1,527.00p 2162851
09/11/2017 1,764.00p 1,764.00p 1,706.00p 1,717.00p 269949
08/11/2017 1,791.00p 1,800.00p 1,713.00p 1,759.00p 342472
07/11/2017 1,836.00p 1,836.00p 1,791.00p 1,791.00p 221265
06/11/2017 1,827.00p 1,843.00p 1,827.00p 1,830.00p 165227
03/11/2017 1,832.00p 1,881.00p 1,825.00p 1,825.00p 87770
02/11/2017 1,832.00p 1,834.00p 1,819.13p 1,825.00p 135203
01/11/2017 1,822.00p 1,844.00p 1,810.00p 1,831.00p 200074
31/10/2017 1,822.00p 1,848.80p 1,815.00p 1,824.00p 121102
30/10/2017 1,827.00p 1,836.00p 1,799.00p 1,831.00p 306546
27/10/2017 1,811.00p 1,833.00p 1,795.00p 1,822.00p 274441
26/10/2017 1,809.00p 1,820.00p 1,805.02p 1,818.00p 107952
25/10/2017 1,811.00p 1,817.00p 1,805.00p 1,812.00p 94897
24/10/2017 1,822.00p 1,833.00p 1,801.00p 1,813.00p 188926
23/10/2017 1,828.00p 1,844.00p 1,823.00p 1,823.00p 104288
20/10/2017 1,804.00p 1,845.00p 1,785.52p 1,829.00p 246974
19/10/2017 1,834.00p 1,849.00p 1,802.00p 1,813.00p 250676
18/10/2017 1,844.00p 1,849.00p 1,830.00p 1,834.00p 645764
17/10/2017 1,834.00p 1,849.00p 1,825.00p 1,846.00p 1060912
16/10/2017 1,855.00p 1,861.00p 1,820.00p 1,831.00p 263222
13/10/2017 1,849.00p 1,868.00p 1,849.00p 1,861.00p 211494
12/10/2017 1,840.00p 1,860.00p 1,830.00p 1,855.00p 112212
11/10/2017 1,809.00p 1,844.00p 1,809.00p 1,833.00p 175767
10/10/2017 1,841.00p 1,841.00p 1,820.00p 1,823.00p 65860
09/10/2017 1,827.00p 1,839.00p 1,816.00p 1,839.00p 86935
06/10/2017 1,835.00p 1,854.00p 1,828.00p 1,838.00p 103364
05/10/2017 1,822.00p 1,834.00p 1,805.00p 1,833.00p 95004
04/10/2017 1,853.00p 1,853.00p 1,811.00p 1,820.00p 101275
03/10/2017 1,815.00p 1,830.00p 1,800.00p 1,829.00p 118385
02/10/2017 1,801.00p 1,816.00p 1,787.00p 1,812.00p 156135
29/09/2017 1,770.00p 1,805.00p 1,767.00p 1,798.00p 182732
28/09/2017 1,753.00p 1,772.00p 1,750.00p 1,769.00p 73609
27/09/2017 1,782.00p 1,782.00p 1,745.00p 1,750.00p 94253
26/09/2017 1,762.00p 1,783.00p 1,744.00p 1,777.00p 135943
25/09/2017 1,768.00p 1,780.00p 1,758.00p 1,760.00p 94568
22/09/2017 1,719.00p 1,788.00p 1,719.00p 1,771.00p 182744
21/09/2017 1,738.00p 1,747.00p 1,715.00p 1,730.00p 177090
20/09/2017 1,789.00p 1,795.00p 1,744.00p 1,747.00p 221021
19/09/2017 1,750.00p 1,791.00p 1,750.00p 1,791.00p 266573
18/09/2017 1,748.00p 1,777.00p 1,742.00p 1,753.00p 163791
15/09/2017 1,771.00p 1,771.00p 1,740.00p 1,759.00p 816630
14/09/2017 1,736.00p 1,791.00p 1,736.00p 1,764.00p 194156
13/09/2017 1,780.00p 1,802.00p 1,736.00p 1,739.00p 174432
12/09/2017 1,799.00p 1,819.00p 1,785.00p 1,787.00p 173739
11/09/2017 1,779.00p 1,808.00p 1,777.00p 1,801.00p 131192
08/09/2017 1,798.00p 1,798.00p 1,770.00p 1,771.00p 126567
07/09/2017 1,801.00p 1,814.00p 1,789.00p 1,797.00p 96172
06/09/2017 1,817.00p 1,838.00p 1,788.00p 1,793.00p 129378
05/09/2017 1,855.00p 1,858.00p 1,824.00p 1,825.00p 120051
04/09/2017 1,849.00p 1,855.00p 1,834.00p 1,839.00p 112109
01/09/2017 1,847.00p 1,856.00p 1,830.00p 1,853.00p 137827
31/08/2017 1,860.00p 1,864.00p 1,829.00p 1,850.00p 243184
30/08/2017 1,824.00p 1,868.00p 1,824.00p 1,865.00p 136050
29/08/2017 1,824.00p 1,832.00p 1,794.00p 1,828.00p 273870
25/08/2017 1,845.00p 1,850.00p 1,824.00p 1,825.00p 84732
24/08/2017 1,843.00p 1,864.00p 1,836.00p 1,842.00p 201653
23/08/2017 1,813.00p 1,837.00p 1,809.00p 1,837.00p 178060
22/08/2017 1,829.00p 1,839.00p 1,822.00p 1,822.00p 177249
21/08/2017 1,848.00p 1,852.00p 1,826.00p 1,830.00p 139879
18/08/2017 1,889.00p 1,890.00p 1,845.00p 1,850.00p 170887
17/08/2017 1,887.00p 1,910.00p 1,876.00p 1,894.00p 180062
16/08/2017 1,905.00p 1,929.00p 1,891.00p 1,898.00p 191584
15/08/2017 1,920.00p 1,928.00p 1,893.00p 1,902.00p 197452
14/08/2017 1,955.00p 1,955.00p 1,907.00p 1,916.00p 161861
11/08/2017 1,973.00p 1,974.00p 1,940.00p 1,956.00p 230308
10/08/2017 1,897.00p 1,980.00p 1,897.00p 1,976.00p 370953
09/08/2017 1,894.00p 1,921.00p 1,879.00p 1,895.00p 329991
08/08/2017 1,989.00p 1,989.00p 1,904.00p 1,904.00p 514590
07/08/2017 2,050.00p 2,131.00p 1,966.00p 1,993.00p 379646
04/08/2017 2,114.00p 2,121.00p 2,070.00p 2,070.00p 212504
03/08/2017 2,087.00p 2,115.00p 2,053.00p 2,097.00p 171675
02/08/2017 2,167.00p 2,167.00p 2,091.00p 2,091.00p 154898
01/08/2017 2,103.00p 2,148.00p 2,103.00p 2,147.00p 166981
31/07/2017 2,120.00p 2,142.00p 2,094.00p 2,097.00p 459400
28/07/2017 2,125.00p 2,148.00p 2,114.00p 2,119.00p 190793
27/07/2017 2,121.00p 2,126.00p 2,082.00p 2,122.00p 158688
26/07/2017 2,052.00p 2,123.00p 2,052.00p 2,094.00p 239691
25/07/2017 2,064.00p 2,099.00p 2,052.00p 2,054.00p 234316
24/07/2017 2,014.00p 2,055.00p 2,007.00p 2,050.00p 165599
21/07/2017 2,049.00p 2,049.00p 1,997.00p 2,022.00p 176283
20/07/2017 2,065.00p 2,065.00p 2,022.00p 2,034.00p 142466
19/07/2017 2,067.00p 2,067.00p 2,041.00p 2,054.00p 113903
18/07/2017 2,065.00p 2,069.00p 2,050.00p 2,057.00p 111995
17/07/2017 2,048.00p 2,083.00p 2,045.00p 2,065.00p 272643
14/07/2017 2,046.00p 2,059.00p 2,027.00p 2,048.00p 332789
13/07/2017 2,040.00p 2,045.00p 2,020.00p 2,041.00p 125442
12/07/2017 2,048.00p 2,049.00p 2,015.00p 2,038.00p 186010
11/07/2017 2,046.00p 2,059.00p 2,027.00p 2,040.00p 234550
10/07/2017 2,034.00p 2,046.00p 2,004.00p 2,042.00p 239145
07/07/2017 2,015.00p 2,048.00p 1,971.00p 2,038.00p 202258
06/07/2017 1,992.00p 2,011.00p 1,949.00p 1,991.00p 123668
05/07/2017 2,036.00p 2,038.00p 1,988.00p 1,988.00p 165699
04/07/2017 2,044.00p 2,044.00p 2,006.00p 2,023.00p 159769
03/07/2017 2,057.00p 2,057.00p 2,024.00p 2,026.00p 160835
30/06/2017 2,059.00p 2,072.00p 2,047.00p 2,048.00p 122862
29/06/2017 2,096.00p 2,098.00p 2,053.00p 2,060.00p 232010
28/06/2017 2,079.00p 2,091.00p 2,065.00p 2,082.00p 228359
27/06/2017 2,067.00p 2,082.00p 2,035.00p 2,082.00p 180825
26/06/2017 2,043.00p 2,090.00p 2,032.00p 2,080.00p 234963
23/06/2017 2,016.00p 2,036.00p 1,997.00p 2,031.00p 130916
22/06/2017 2,067.00p 2,071.00p 2,001.00p 2,020.00p 208520
21/06/2017 2,074.00p 2,087.00p 2,064.00p 2,070.00p 114114
20/06/2017 2,071.00p 2,111.00p 2,047.00p 2,075.00p 193872
19/06/2017 2,052.00p 2,066.00p 2,038.00p 2,055.00p 168230
16/06/2017 2,049.00p 2,074.00p 2,028.00p 2,040.00p 693829
15/06/2017 2,101.00p 2,101.00p 2,022.00p 2,032.00p 583523
14/06/2017 2,084.00p 2,116.00p 2,084.00p 2,092.00p 110963
13/06/2017 2,101.00p 2,101.00p 2,070.00p 2,084.00p 273380
12/06/2017 2,111.00p 2,115.00p 2,089.00p 2,093.00p 54627
09/06/2017 2,103.00p 2,122.44p 2,086.00p 2,113.00p 165273
08/06/2017 2,135.00p 2,137.00p 2,082.00p 2,097.00p 205431
07/06/2017 2,136.00p 2,151.50p 2,132.00p 2,134.00p 123500
06/06/2017 2,143.00p 2,147.04p 2,133.00p 2,140.00p 224512
05/06/2017 2,165.00p 2,172.00p 2,140.00p 2,145.00p 130707
02/06/2017 2,150.00p 2,171.00p 2,133.00p 2,171.00p 205000
01/06/2017 2,138.00p 2,146.00p 2,115.00p 2,144.00p 136497
31/05/2017 2,123.00p 2,134.00p 2,093.00p 2,132.00p 348708
30/05/2017 2,147.00p 2,156.00p 2,114.00p 2,117.00p 357956
26/05/2017 2,110.00p 2,180.00p 2,109.00p 2,158.00p 252710
25/05/2017 2,082.00p 2,118.00p 2,076.00p 2,116.00p 487283
24/05/2017 2,082.00p 2,100.00p 2,075.00p 2,085.00p 297221
23/05/2017 2,081.00p 2,127.00p 2,062.50p 2,084.00p 300591
22/05/2017 2,066.00p 2,092.00p 2,059.00p 2,085.00p 178129
19/05/2017 2,036.00p 2,061.00p 2,031.00p 2,060.00p 156331
18/05/2017 2,055.00p 2,055.00p 2,004.00p 2,026.00p 330788
17/05/2017 2,076.00p 2,085.00p 2,042.00p 2,051.00p 255499
16/05/2017 2,051.00p 2,088.00p 2,046.00p 2,088.00p 207560
15/05/2017 2,038.00p 2,075.00p 2,034.00p 2,050.00p 289271
12/05/2017 2,101.00p 2,101.00p 2,042.00p 2,053.00p 275153
11/05/2017 2,125.00p 2,134.00p 2,089.00p 2,096.00p 213279
10/05/2017 2,172.00p 2,172.00p 2,124.00p 2,127.00p 148207
09/05/2017 2,144.00p 2,172.00p 2,138.00p 2,148.00p 442486
08/05/2017 2,135.00p 2,138.00p 2,125.00p 2,130.00p 176471
05/05/2017 2,091.00p 2,138.00p 2,089.00p 2,134.00p 196332
04/05/2017 2,112.00p 2,112.00p 2,077.00p 2,088.00p 169594
03/05/2017 2,107.00p 2,107.00p 2,087.00p 2,097.00p 325317
02/05/2017 2,096.00p 2,136.60p 2,090.00p 2,101.00p 335419
28/04/2017 2,085.00p 2,148.60p 2,085.00p 2,092.00p 323353
27/04/2017 2,114.00p 2,114.00p 2,069.00p 2,072.00p 309490
26/04/2017 2,079.00p 2,137.00p 2,078.00p 2,111.00p 332501
25/04/2017 2,085.00p 2,218.60p 2,064.00p 2,079.00p 346886
24/04/2017 2,101.00p 2,122.00p 2,070.00p 2,075.00p 164411
21/04/2017 2,070.00p 2,079.00p 2,060.00p 2,075.00p 149356
20/04/2017 2,065.00p 2,071.00p 2,035.30p 2,064.00p 150890
19/04/2017 2,041.00p 2,095.00p 2,033.00p 2,059.00p 293621
18/04/2017 2,058.00p 2,060.00p 2,020.00p 2,028.00p 152969
13/04/2017 2,068.00p 2,069.54p 2,046.00p 2,056.00p 261789
12/04/2017 2,073.00p 2,102.00p 2,073.00p 2,075.00p 160580
11/04/2017 2,089.00p 2,105.00p 2,064.60p 2,080.00p 173973
10/04/2017 2,120.00p 2,128.00p 2,086.00p 2,086.00p 175055
07/04/2017 2,073.00p 2,121.00p 2,070.00p 2,096.00p 293453
06/04/2017 2,040.00p 2,070.17p 2,029.00p 2,070.00p 342305
05/04/2017 2,060.00p 2,079.00p 2,057.00p 2,061.00p 271255
04/04/2017 2,061.00p 2,079.00p 2,059.00p 2,076.00p 177284
03/04/2017 2,070.00p 2,078.00p 2,058.00p 2,061.00p 225850
31/03/2017 2,093.00p 2,111.00p 2,072.00p 2,072.00p 306920
30/03/2017 2,095.00p 2,124.00p 2,094.91p 2,115.00p 205496
29/03/2017 2,132.00p 2,143.00p 2,099.00p 2,110.00p 272815
28/03/2017 2,111.00p 2,154.00p 2,102.00p 2,139.00p 397148
27/03/2017 2,108.00p 2,123.00p 2,096.33p 2,104.00p 239665
24/03/2017 2,132.00p 2,136.00p 2,110.00p 2,120.00p 261668
23/03/2017 2,103.00p 2,134.00p 2,094.00p 2,122.00p 319695
22/03/2017 2,148.00p 2,153.14p 2,084.00p 2,101.00p 540534
21/03/2017 2,194.00p 2,205.00p 2,131.00p 2,139.00p 414627
20/03/2017 2,193.00p 2,212.00p 2,172.00p 2,195.00p 332631
17/03/2017 2,202.00p 2,206.00p 2,175.00p 2,204.00p 588253
16/03/2017 2,171.00p 2,231.00p 2,171.00p 2,186.00p 409831
15/03/2017 2,187.00p 2,199.00p 2,170.00p 2,178.00p 451191
14/03/2017 2,226.00p 2,226.00p 2,170.00p 2,177.00p 687483
13/03/2017 2,175.00p 2,199.00p 2,160.72p 2,173.00p 345551
10/03/2017 2,186.00p 2,226.00p 2,155.00p 2,190.00p 511717
09/03/2017 2,175.00p 2,245.00p 2,167.00p 2,204.00p 1056208
08/03/2017 2,115.00p 2,206.00p 2,111.00p 2,173.00p 675219
07/03/2017 2,115.00p 2,115.89p 2,078.00p 2,110.00p 535334
06/03/2017 1,986.00p 2,180.00p 1,986.00p 2,077.00p 520157
03/03/2017 1,989.00p 2,002.00p 1,965.00p 1,982.00p 208917
02/03/2017 1,977.00p 1,991.00p 1,958.00p 1,982.00p 203425
01/03/2017 1,910.00p 1,996.00p 1,910.00p 1,969.00p 664860
28/02/2017 1,904.00p 1,995.00p 1,904.00p 1,946.00p 631095
27/02/2017 1,897.00p 1,900.00p 1,878.00p 1,888.00p 359990
24/02/2017 1,907.00p 1,911.00p 1,880.00p 1,885.00p 264567
23/02/2017 1,918.00p 1,929.00p 1,904.00p 1,907.00p 226383
22/02/2017 1,962.00p 1,964.00p 1,918.00p 1,922.00p 290319
21/02/2017 2,000.00p 2,000.00p 1,950.00p 1,959.00p 359419
20/02/2017 1,966.00p 2,014.00p 1,966.00p 1,991.00p 203392
17/02/2017 1,941.00p 1,974.00p 1,935.00p 1,954.00p 490076
16/02/2017 1,916.00p 1,925.00p 1,895.00p 1,905.00p 267019
15/02/2017 1,923.00p 1,938.00p 1,915.00p 1,923.00p 163883
14/02/2017 1,922.00p 1,945.00p 1,901.00p 1,920.00p 311424
13/02/2017 1,912.00p 1,942.00p 1,907.00p 1,915.00p 174778
10/02/2017 1,894.00p 1,920.00p 1,891.00p 1,916.00p 178909
09/02/2017 1,902.00p 1,902.00p 1,872.00p 1,888.00p 174648
08/02/2017 1,899.00p 1,926.00p 1,889.00p 1,902.00p 310920
07/02/2017 1,872.00p 1,913.00p 1,864.00p 1,888.00p 249030
06/02/2017 1,875.00p 1,900.00p 1,858.00p 1,882.00p 171101
03/02/2017 1,863.00p 1,888.00p 1,838.00p 1,879.00p 287382
02/02/2017 1,840.00p 1,855.00p 1,790.00p 1,841.00p 457007

*Close Price adjusted for both dividends and splits