Ultra Electronics Holdings (ULE) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
01/08/2022 3,496.00p 3,500.00p 3,500.00p 3,500.00p 0
29/07/2022 3,496.00p 3,500.00p 3,493.05p 3,500.00p 1002908
28/07/2022 3,490.00p 3,496.00p 3,490.00p 3,494.00p 987430
27/07/2022 3,496.00p 3,496.00p 3,490.00p 3,490.00p 55059
26/07/2022 3,496.00p 3,496.00p 3,490.00p 3,490.00p 92802
25/07/2022 3,490.00p 3,495.16p 3,490.00p 3,492.00p 63988
22/07/2022 3,492.00p 3,494.00p 3,490.00p 3,490.00p 66985
21/07/2022 3,492.00p 3,494.00p 3,488.00p 3,490.00p 81974
20/07/2022 3,494.00p 3,496.00p 3,490.00p 3,490.00p 109108
19/07/2022 3,490.00p 3,495.35p 3,488.00p 3,494.00p 1573153
18/07/2022 3,494.00p 3,494.00p 3,484.00p 3,494.00p 187159
15/07/2022 3,488.00p 3,494.00p 3,484.00p 3,488.00p 639807
14/07/2022 3,490.00p 3,494.00p 3,488.00p 3,488.00p 196582
13/07/2022 3,492.00p 3,494.00p 3,486.00p 3,490.00p 243985
12/07/2022 3,486.00p 3,494.00p 3,486.00p 3,490.00p 88448
11/07/2022 3,488.00p 3,496.00p 3,484.00p 3,488.00p 939940
08/07/2022 3,492.00p 3,494.00p 3,488.00p 3,492.00p 436041
07/07/2022 3,486.00p 3,496.00p 3,486.00p 3,490.00p 1631346
06/07/2022 3,460.00p 3,475.04p 3,380.00p 3,416.00p 1391098
05/07/2022 3,460.00p 3,484.00p 3,460.00p 3,462.00p 444395
04/07/2022 3,468.00p 3,478.00p 3,462.00p 3,462.00p 342266
01/07/2022 3,460.00p 3,474.00p 3,451.00p 3,460.00p 388136
30/06/2022 3,460.00p 3,464.00p 3,460.00p 3,462.00p 531996
29/06/2022 3,452.00p 3,466.00p 3,452.00p 3,464.00p 1842667
28/06/2022 3,454.00p 3,456.00p 3,450.00p 3,456.00p 1101563
27/06/2022 3,450.00p 3,460.00p 3,447.41p 3,458.00p 764297
24/06/2022 3,452.00p 3,462.00p 3,446.00p 3,448.00p 3178309
23/06/2022 3,098.00p 3,098.00p 3,060.00p 3,070.00p 124577
22/06/2022 3,116.00p 3,116.00p 3,088.00p 3,092.00p 103857
21/06/2022 3,114.00p 3,148.00p 3,104.00p 3,114.00p 149180
20/06/2022 3,120.00p 3,146.00p 3,087.86p 3,110.00p 120997
17/06/2022 3,250.00p 3,250.00p 3,170.00p 3,170.00p 320418
16/06/2022 3,220.00p 3,242.00p 3,200.00p 3,208.00p 236838
15/06/2022 3,260.00p 3,268.00p 3,230.00p 3,230.00p 162154
14/06/2022 3,298.00p 3,298.00p 3,210.00p 3,256.00p 127957
13/06/2022 3,250.00p 3,250.00p 3,220.48p 3,226.00p 56154
10/06/2022 3,240.00p 3,276.00p 3,196.00p 3,236.00p 160654
09/06/2022 3,240.00p 3,264.00p 3,238.00p 3,238.00p 179410
08/06/2022 3,250.00p 3,250.00p 3,240.00p 3,240.00p 168252
07/06/2022 3,276.00p 3,292.00p 3,244.00p 3,248.00p 302610
06/06/2022 3,204.00p 3,223.13p 3,160.00p 3,212.00p 174737
01/06/2022 3,238.00p 3,259.12p 3,206.00p 3,220.00p 248167
31/05/2022 3,312.00p 3,320.00p 3,238.00p 3,240.00p 376663
30/05/2022 3,336.00p 3,352.00p 3,314.00p 3,314.00p 188293
27/05/2022 3,344.00p 3,402.00p 3,340.00p 3,368.00p 125949
26/05/2022 3,330.00p 3,346.00p 3,320.00p 3,338.00p 83547
25/05/2022 3,324.00p 3,336.00p 3,324.00p 3,330.00p 295265
24/05/2022 3,320.00p 3,336.00p 3,310.00p 3,320.00p 359218
23/05/2022 3,320.00p 3,332.00p 3,304.00p 3,320.00p 85357
20/05/2022 3,300.00p 3,350.00p 3,300.00p 3,320.00p 89566
19/05/2022 3,326.00p 3,342.00p 3,302.00p 3,316.00p 124383
18/05/2022 3,308.00p 3,362.00p 3,270.00p 3,342.00p 226016
17/05/2022 3,232.00p 3,270.00p 3,218.00p 3,270.00p 337216
16/05/2022 3,200.00p 3,260.00p 3,194.00p 3,228.00p 97170
13/05/2022 3,204.00p 3,210.00p 3,174.00p 3,200.00p 134330
12/05/2022 3,190.00p 3,210.00p 3,160.00p 3,170.00p 68348
11/05/2022 3,226.00p 3,232.00p 3,184.00p 3,202.00p 207166
10/05/2022 3,220.00p 3,240.00p 3,198.00p 3,214.00p 47321
09/05/2022 3,230.00p 3,252.00p 3,220.00p 3,220.00p 98137
06/05/2022 3,240.00p 3,240.00p 3,218.00p 3,234.00p 93973
05/05/2022 3,220.00p 3,270.00p 3,220.00p 3,226.00p 84151
04/05/2022 3,298.00p 3,298.00p 3,216.00p 3,222.00p 316263
03/05/2022 3,260.00p 3,292.00p 3,260.00p 3,264.00p 142371
02/05/2022 3,250.00p 3,276.00p 3,234.00p 3,264.00p 200389
29/04/2022 3,250.00p 3,276.00p 3,234.00p 3,264.00p 200389
28/04/2022 3,250.00p 3,250.00p 3,168.00p 3,220.00p 112506
27/04/2022 3,250.00p 3,250.00p 3,150.00p 3,200.00p 95816
26/04/2022 3,194.00p 3,196.00p 3,150.00p 3,156.00p 169763
25/04/2022 3,180.00p 3,188.00p 3,150.00p 3,156.00p 167901
22/04/2022 3,224.00p 3,236.00p 3,190.00p 3,190.00p 240370
21/04/2022 3,206.00p 3,288.00p 3,206.00p 3,238.00p 157207
20/04/2022 3,232.00p 3,324.00p 3,232.00p 3,286.00p 491228
19/04/2022 3,314.00p 3,316.00p 3,267.93p 3,302.00p 85762
18/04/2022 3,312.00p 3,330.00p 3,247.43p 3,314.00p 102809
15/04/2022 3,312.00p 3,330.00p 3,247.43p 3,314.00p 102809
14/04/2022 3,312.00p 3,330.00p 3,247.43p 3,314.00p 102809
13/04/2022 3,308.00p 3,320.00p 3,298.00p 3,316.00p 171102
12/04/2022 3,320.00p 3,332.00p 3,300.00p 3,310.00p 93433
11/04/2022 3,330.00p 3,350.00p 3,320.00p 3,330.00p 66518
08/04/2022 3,350.00p 3,350.00p 3,318.00p 3,330.00p 1431874
07/04/2022 3,322.00p 3,346.00p 3,308.00p 3,344.00p 110282
06/04/2022 3,326.00p 3,326.00p 3,308.00p 3,318.00p 159314
05/04/2022 3,316.00p 3,338.00p 3,314.00p 3,326.00p 128626
04/04/2022 3,236.00p 3,326.00p 3,236.00p 3,320.00p 154957
01/04/2022 3,348.00p 3,348.00p 3,314.00p 3,324.00p 145579
31/03/2022 3,234.00p 3,332.00p 3,232.00p 3,324.00p 172711
30/03/2022 3,330.00p 3,336.00p 3,286.00p 3,326.00p 456240
29/03/2022 3,350.00p 3,350.55p 3,310.87p 3,324.00p 3372704
28/03/2022 3,344.00p 3,350.00p 3,322.00p 3,338.00p 73590
25/03/2022 3,320.00p 3,350.00p 3,314.00p 3,340.00p 616017
24/03/2022 3,326.00p 3,334.00p 3,312.00p 3,320.00p 504660
23/03/2022 3,330.00p 3,348.00p 3,320.00p 3,338.00p 1560429
22/03/2022 3,158.00p 3,382.00p 3,158.00p 3,342.00p 1221539
21/03/2022 3,146.00p 3,168.00p 3,111.55p 3,160.00p 322653
18/03/2022 3,150.00p 3,170.00p 3,108.00p 3,110.00p 1048508
17/03/2022 3,168.00p 3,238.00p 3,142.00p 3,160.00p 204256
16/03/2022 3,172.00p 3,200.00p 3,152.00p 3,162.00p 428768
15/03/2022 3,206.00p 3,214.00p 3,179.48p 3,180.00p 306160
14/03/2022 3,170.00p 3,234.00p 3,099.00p 3,190.00p 345951
11/03/2022 3,200.00p 3,200.00p 3,150.00p 3,172.00p 286937
10/03/2022 3,164.00p 3,192.00p 3,148.00p 3,150.00p 119756
09/03/2022 3,170.00p 3,194.00p 3,114.00p 3,180.00p 599829
08/03/2022 3,132.00p 3,164.00p 3,110.00p 3,110.00p 96860
07/03/2022 3,200.00p 3,210.00p 3,110.00p 3,138.00p 48626
04/03/2022 3,230.00p 3,230.00p 3,170.00p 3,186.00p 78776
03/03/2022 3,232.00p 3,250.00p 3,228.00p 3,230.00p 74651
02/03/2022 3,270.00p 3,270.00p 3,238.00p 3,250.00p 58429
01/03/2022 3,250.00p 3,274.00p 3,206.00p 3,260.00p 271262
28/02/2022 3,208.00p 3,226.00p 3,125.78p 3,210.00p 704362
25/02/2022 3,070.00p 3,082.00p 3,020.00p 3,070.00p 207728
24/02/2022 3,030.00p 3,056.00p 3,026.31p 3,044.00p 44480
23/02/2022 3,046.00p 3,062.00p 3,046.00p 3,046.00p 375811
22/02/2022 3,030.00p 3,066.00p 3,030.00p 3,042.00p 326259
21/02/2022 3,090.00p 3,106.00p 3,022.00p 3,068.00p 180717
18/02/2022 2,988.00p 3,036.00p 2,970.00p 3,016.00p 164639
17/02/2022 2,898.00p 3,008.00p 2,864.00p 3,000.00p 1026863
16/02/2022 2,856.00p 2,894.00p 2,851.48p 2,866.00p 46784
15/02/2022 2,832.00p 2,890.00p 2,800.32p 2,880.00p 54212
14/02/2022 2,870.00p 2,878.00p 2,812.00p 2,824.00p 64574
11/02/2022 2,846.00p 2,930.00p 2,846.00p 2,898.00p 38704
10/02/2022 2,874.00p 2,954.00p 2,874.00p 2,918.00p 106648
09/02/2022 2,936.00p 2,948.00p 2,930.00p 2,942.00p 49641
08/02/2022 2,996.00p 2,996.00p 2,922.25p 2,928.00p 82346
07/02/2022 3,022.00p 3,028.00p 2,944.00p 2,958.00p 58208
04/02/2022 2,978.00p 3,012.00p 2,978.00p 2,998.00p 39070
03/02/2022 2,968.00p 3,022.00p 2,954.00p 2,998.00p 488101
02/02/2022 2,936.00p 2,996.00p 2,918.00p 2,996.00p 138333
01/02/2022 2,874.00p 2,962.00p 2,874.00p 2,952.00p 93830
31/01/2022 2,940.00p 2,964.00p 2,886.00p 2,900.00p 96542
28/01/2022 2,914.00p 3,016.00p 2,914.00p 2,920.00p 136034
27/01/2022 3,000.00p 3,000.00p 2,940.00p 2,988.00p 35891
26/01/2022 2,994.00p 2,994.00p 2,962.00p 2,988.00p 350597
25/01/2022 2,982.00p 3,050.00p 2,972.00p 2,992.00p 157821
24/01/2022 2,902.00p 2,998.00p 2,853.84p 2,970.00p 46396
21/01/2022 2,988.00p 2,988.00p 2,945.60p 2,964.00p 52627
20/01/2022 3,048.00p 3,086.00p 2,990.00p 3,000.00p 113627
19/01/2022 3,116.00p 3,136.00p 3,094.00p 3,098.00p 107092
18/01/2022 3,096.00p 3,184.00p 3,096.00p 3,160.00p 76481
17/01/2022 3,238.00p 3,299.60p 3,142.00p 3,158.00p 40425
14/01/2022 3,184.00p 3,244.00p 3,156.00p 3,224.00p 319552
13/01/2022 3,124.00p 3,184.00p 3,094.26p 3,176.00p 854297
12/01/2022 3,108.00p 3,156.00p 3,088.00p 3,146.00p 546509
10/01/2022 3,136.00p 3,174.00p 3,136.00p 3,160.00p 356347
07/01/2022 3,154.00p 3,176.00p 3,140.00p 3,164.00p 45861
06/01/2022 3,196.00p 3,196.00p 3,130.00p 3,166.00p 26185
05/01/2022 3,076.00p 3,146.00p 3,010.36p 3,138.00p 37497
04/01/2022 3,114.00p 3,180.00p 3,114.00p 3,154.00p 53856
03/01/2022 3,180.00p 3,188.00p 3,180.00p 3,180.00p 18691
31/12/2021 3,180.00p 3,188.00p 3,180.00p 3,180.00p 18691
30/12/2021 3,210.00p 3,228.00p 3,172.00p 3,172.00p 285742
29/12/2021 3,160.00p 3,190.00p 3,106.00p 3,190.00p 74717
28/12/2021 3,124.00p 3,144.00p 3,120.00p 3,144.00p 4847
27/12/2021 3,124.00p 3,144.00p 3,120.00p 3,144.00p 4847
24/12/2021 3,124.00p 3,144.00p 3,120.00p 3,144.00p 4847
23/12/2021 3,174.00p 3,186.00p 3,116.00p 3,120.00p 49497
22/12/2021 3,100.00p 3,150.00p 3,098.00p 3,140.00p 2033249
21/12/2021 3,170.00p 3,170.00p 3,130.00p 3,136.00p 494468
20/12/2021 3,130.00p 3,157.04p 3,130.00p 3,130.00p 62964
17/12/2021 3,130.00p 3,180.00p 3,130.00p 3,136.00p 268563
16/12/2021 3,182.00p 3,182.00p 3,138.00p 3,138.00p 186725
15/12/2021 3,150.00p 3,152.00p 3,070.00p 3,140.00p 122346
14/12/2021 3,164.00p 3,184.00p 3,140.00p 3,140.00p 109911
13/12/2021 3,190.00p 3,190.00p 3,150.00p 3,150.00p 16674
10/12/2021 3,086.00p 3,180.40p 3,086.00p 3,160.00p 224882
09/12/2021 3,172.00p 3,196.00p 3,148.00p 3,170.00p 78703
08/12/2021 3,106.00p 3,198.00p 3,106.00p 3,168.00p 41357
07/12/2021 3,144.00p 3,188.00p 3,130.00p 3,158.00p 208389
06/12/2021 3,190.00p 3,190.00p 3,128.00p 3,144.00p 16332
03/12/2021 3,160.00p 3,166.05p 3,128.00p 3,132.00p 21619
02/12/2021 3,128.00p 3,168.00p 3,128.00p 3,146.00p 33540
01/12/2021 3,106.00p 3,178.00p 3,100.00p 3,158.00p 59912
30/11/2021 3,052.00p 3,108.00p 3,052.00p 3,086.00p 104573
29/11/2021 3,138.00p 3,138.00p 3,092.00p 3,100.00p 33004
26/11/2021 3,040.00p 3,130.00p 3,040.00p 3,096.00p 248105
25/11/2021 3,106.00p 3,123.84p 3,087.60p 3,106.00p 373104
24/11/2021 3,126.00p 3,146.00p 3,112.00p 3,118.00p 45678
23/11/2021 3,116.00p 3,152.00p 3,114.00p 3,124.00p 71072
22/11/2021 3,120.00p 3,156.00p 3,120.00p 3,140.00p 59588
19/11/2021 3,160.00p 3,174.00p 3,110.00p 3,146.00p 169470
18/11/2021 3,208.00p 3,208.00p 3,170.00p 3,174.00p 195995
17/11/2021 3,116.00p 3,194.00p 3,116.00p 3,176.00p 118972
16/11/2021 3,226.00p 3,226.00p 3,138.00p 3,158.00p 686087
15/11/2021 3,190.00p 3,196.00p 3,162.00p 3,170.00p 559085
12/11/2021 3,202.00p 3,208.00p 3,176.00p 3,184.00p 134770
11/11/2021 3,212.00p 3,218.00p 3,197.00p 3,200.00p 266137
10/11/2021 3,224.00p 3,232.00p 3,196.00p 3,200.00p 564291
09/11/2021 3,236.00p 3,250.00p 3,220.00p 3,220.00p 102885
08/11/2021 3,250.00p 3,250.00p 3,134.20p 3,240.00p 22153
05/11/2021 3,250.00p 3,250.00p 3,212.00p 3,250.00p 73853
04/11/2021 3,200.00p 3,266.00p 3,175.84p 3,230.00p 211820
03/11/2021 3,250.00p 3,254.00p 3,225.00p 3,248.00p 1552151
02/11/2021 3,234.00p 3,268.00p 3,232.00p 3,250.00p 233969
01/11/2021 3,242.00p 3,250.00p 3,224.00p 3,248.00p 75316
29/10/2021 3,244.00p 3,246.00p 3,230.00p 3,242.00p 28287
28/10/2021 3,240.00p 3,267.00p 3,238.00p 3,240.00p 81706
27/10/2021 3,240.00p 3,242.00p 3,228.00p 3,240.00p 166546
26/10/2021 3,250.00p 3,268.00p 3,226.00p 3,232.00p 119325
25/10/2021 3,208.00p 3,255.00p 3,196.88p 3,254.00p 1362221
22/10/2021 3,232.00p 3,264.00p 3,222.00p 3,240.00p 318449
21/10/2021 3,246.00p 3,266.00p 3,232.00p 3,232.00p 498075

*Close Price adjusted for both dividends and splits