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
06/07/2015 1,697.00p 1,733.00p 1,675.20p 1,729.00p 213073
03/07/2015 1,757.00p 1,758.00p 1,734.00p 1,744.00p 109802
02/07/2015 1,761.00p 1,769.00p 1,752.00p 1,753.00p 180143
01/07/2015 1,770.00p 1,774.00p 1,750.00p 1,772.00p 139068
30/06/2015 1,770.00p 1,787.00p 1,759.99p 1,772.00p 244653
29/06/2015 1,809.00p 1,818.00p 1,800.00p 1,802.00p 204582
26/06/2015 1,858.00p 1,859.00p 1,825.00p 1,832.00p 121365
25/06/2015 1,867.00p 1,867.00p 1,850.00p 1,851.00p 187940
24/06/2015 1,873.00p 1,874.00p 1,852.75p 1,863.00p 138521
23/06/2015 1,868.00p 1,875.00p 1,852.00p 1,862.00p 97900
22/06/2015 1,843.00p 1,864.00p 1,843.00p 1,855.00p 122086
19/06/2015 1,823.00p 1,849.00p 1,822.00p 1,844.00p 199218
18/06/2015 1,839.00p 1,839.00p 1,822.00p 1,823.00p 122573
17/06/2015 1,846.00p 1,846.00p 1,832.00p 1,839.00p 116324
16/06/2015 1,835.00p 1,852.00p 1,804.00p 1,833.00p 152222
15/06/2015 1,850.00p 1,854.00p 1,838.00p 1,846.00p 79676
12/06/2015 1,867.00p 1,873.00p 1,844.04p 1,856.00p 156470
11/06/2015 1,891.00p 1,891.00p 1,876.00p 1,881.00p 78339
10/06/2015 1,867.00p 1,875.99p 1,852.00p 1,873.00p 112416
09/06/2015 1,866.00p 1,875.00p 1,853.00p 1,864.00p 103308
08/06/2015 1,858.00p 1,864.00p 1,847.00p 1,860.00p 88150
05/06/2015 1,881.00p 1,881.00p 1,852.00p 1,870.00p 116707
04/06/2015 1,914.00p 1,914.00p 1,862.00p 1,876.00p 252521
03/06/2015 1,875.00p 1,902.00p 1,868.00p 1,882.00p 344536
02/06/2015 1,885.00p 1,895.00p 1,866.00p 1,877.00p 748033
01/06/2015 1,830.00p 1,882.00p 1,830.00p 1,875.00p 245845
29/05/2015 1,830.00p 1,846.00p 1,826.00p 1,831.00p 85304
28/05/2015 1,828.00p 1,839.00p 1,825.00p 1,837.00p 96571
27/05/2015 1,817.00p 1,840.00p 1,810.72p 1,836.00p 65641
26/05/2015 1,804.00p 1,827.00p 1,798.00p 1,817.00p 68840
22/05/2015 1,809.00p 1,826.01p 1,806.00p 1,820.00p 72390
21/05/2015 1,815.00p 1,820.00p 1,802.00p 1,809.00p 106383
20/05/2015 1,801.00p 1,829.00p 1,787.00p 1,819.00p 136166
19/05/2015 1,809.00p 1,810.00p 1,792.00p 1,803.00p 103277
18/05/2015 1,802.00p 1,802.00p 1,782.00p 1,801.00p 90132
15/05/2015 1,796.00p 1,809.00p 1,787.00p 1,789.00p 131807
14/05/2015 1,769.00p 1,801.00p 1,769.00p 1,796.00p 113304
13/05/2015 1,786.00p 1,790.00p 1,766.00p 1,786.00p 109672
12/05/2015 1,777.00p 1,792.00p 1,768.00p 1,774.00p 120762
11/05/2015 1,814.00p 1,831.00p 1,787.00p 1,799.00p 158347
08/05/2015 1,775.00p 1,848.00p 1,768.00p 1,806.00p 244434
07/05/2015 1,728.00p 1,755.00p 1,728.00p 1,752.00p 206876
06/05/2015 1,732.00p 1,747.00p 1,732.00p 1,736.00p 162899
05/05/2015 1,748.00p 1,771.49p 1,736.00p 1,739.00p 189034
01/05/2015 1,724.00p 1,765.73p 1,704.19p 1,731.00p 75466
30/04/2015 1,739.00p 1,766.58p 1,731.00p 1,736.00p 123036
29/04/2015 1,729.00p 1,766.99p 1,729.00p 1,733.00p 140160
28/04/2015 1,740.00p 1,766.32p 1,728.00p 1,739.00p 202956
27/04/2015 1,737.00p 1,747.00p 1,722.00p 1,729.00p 159662
24/04/2015 1,720.00p 1,740.00p 1,716.00p 1,739.00p 136002
23/04/2015 1,726.00p 1,731.98p 1,698.00p 1,718.00p 113506
22/04/2015 1,721.00p 1,730.00p 1,711.00p 1,711.00p 127370
21/04/2015 1,710.00p 1,740.00p 1,710.00p 1,723.00p 135377
20/04/2015 1,721.00p 1,740.00p 1,710.00p 1,717.00p 135333
17/04/2015 1,709.00p 1,731.00p 1,709.00p 1,721.00p 152029
16/04/2015 1,732.00p 1,732.00p 1,715.00p 1,717.00p 161167
15/04/2015 1,727.00p 1,733.00p 1,703.00p 1,718.00p 74643
14/04/2015 1,702.00p 1,726.00p 1,702.00p 1,707.00p 91470
13/04/2015 1,727.00p 1,727.00p 1,704.00p 1,710.00p 67171
10/04/2015 1,683.00p 1,714.00p 1,683.00p 1,714.00p 82376
09/04/2015 1,678.00p 1,704.00p 1,678.00p 1,692.00p 98221
08/04/2015 1,729.00p 1,739.00p 1,716.00p 1,723.00p 105223
07/04/2015 1,705.00p 1,727.00p 1,701.00p 1,716.00p 131978
02/04/2015 1,706.00p 1,713.00p 1,700.00p 1,705.00p 116486
01/04/2015 1,699.00p 1,715.00p 1,697.00p 1,701.00p 174745
31/03/2015 1,704.00p 1,727.00p 1,694.00p 1,707.00p 121106
30/03/2015 1,718.00p 1,733.00p 1,710.00p 1,710.00p 222022
27/03/2015 1,742.00p 1,746.00p 1,726.00p 1,728.00p 88783
26/03/2015 1,736.00p 1,766.00p 1,721.00p 1,737.00p 217801
25/03/2015 1,760.00p 1,768.00p 1,746.00p 1,749.00p 120880
24/03/2015 1,743.00p 1,771.00p 1,743.00p 1,770.00p 73187
23/03/2015 1,767.00p 1,769.00p 1,752.00p 1,753.00p 91530
20/03/2015 1,768.00p 1,779.00p 1,760.00p 1,762.00p 137666
19/03/2015 1,792.00p 1,792.00p 1,758.00p 1,771.00p 78470
18/03/2015 1,751.00p 1,789.00p 1,751.00p 1,779.00p 100792
17/03/2015 1,770.00p 1,777.00p 1,748.00p 1,758.00p 94199
16/03/2015 1,752.00p 1,790.00p 1,752.00p 1,779.00p 114678
13/03/2015 1,752.00p 1,763.00p 1,741.00p 1,761.00p 95631
12/03/2015 1,734.00p 1,762.00p 1,730.00p 1,745.00p 156961
11/03/2015 1,728.00p 1,751.00p 1,722.00p 1,751.00p 160813
10/03/2015 1,734.00p 1,738.00p 1,721.00p 1,727.00p 138524
09/03/2015 1,732.00p 1,745.00p 1,720.00p 1,727.00p 133270
06/03/2015 1,750.00p 1,750.00p 1,725.00p 1,731.00p 171539
05/03/2015 1,741.00p 1,754.00p 1,728.00p 1,748.00p 139719
04/03/2015 1,733.00p 1,754.52p 1,722.91p 1,729.00p 257929
03/03/2015 1,732.00p 1,744.00p 1,702.00p 1,727.00p 279715
02/03/2015 1,806.00p 1,806.00p 1,682.00p 1,707.00p 329835
27/02/2015 1,829.00p 1,844.00p 1,800.00p 1,800.00p 406135
26/02/2015 1,822.00p 1,844.00p 1,812.00p 1,830.00p 155851
25/02/2015 1,811.00p 1,843.00p 1,811.00p 1,834.00p 130450
24/02/2015 1,871.00p 1,871.00p 1,841.00p 1,849.00p 63024
23/02/2015 1,858.00p 1,870.00p 1,850.00p 1,858.00p 42153
20/02/2015 1,832.00p 1,866.00p 1,832.00p 1,861.00p 45523
19/02/2015 1,831.00p 1,846.00p 1,827.00p 1,842.00p 77862
18/02/2015 1,845.00p 1,853.00p 1,836.00p 1,840.00p 65929
17/02/2015 1,828.00p 1,857.00p 1,819.00p 1,828.00p 60894
16/02/2015 1,835.00p 1,851.00p 1,832.00p 1,845.00p 83863
13/02/2015 1,830.00p 1,874.00p 1,830.00p 1,843.00p 105322
12/02/2015 1,807.00p 1,850.00p 1,807.00p 1,834.00p 95974
11/02/2015 1,834.00p 1,858.00p 1,798.00p 1,841.00p 143385
10/02/2015 1,800.00p 1,831.00p 1,794.00p 1,829.00p 124594
09/02/2015 1,787.00p 1,792.00p 1,765.00p 1,784.00p 77290
06/02/2015 1,768.00p 1,794.00p 1,767.00p 1,790.00p 67496
05/02/2015 1,772.00p 1,779.00p 1,757.00p 1,774.00p 74851
04/02/2015 1,739.00p 1,778.00p 1,730.00p 1,778.00p 99835
03/02/2015 1,747.00p 1,772.00p 1,722.00p 1,735.00p 151881
02/02/2015 1,749.00p 1,749.00p 1,723.00p 1,741.00p 139308
30/01/2015 1,786.00p 1,796.20p 1,741.00p 1,749.00p 183115
29/01/2015 1,826.00p 1,829.00p 1,781.00p 1,781.00p 104596
28/01/2015 1,840.00p 1,849.00p 1,824.00p 1,828.00p 105068
27/01/2015 1,823.00p 1,843.00p 1,812.00p 1,840.00p 118411
26/01/2015 1,822.00p 1,830.00p 1,808.00p 1,808.00p 70381
23/01/2015 1,820.00p 1,823.00p 1,767.10p 1,822.00p 202864
22/01/2015 1,831.00p 1,831.00p 1,811.00p 1,822.00p 64783
21/01/2015 1,810.00p 1,818.00p 1,801.00p 1,815.00p 98869
20/01/2015 1,807.00p 1,822.00p 1,801.00p 1,807.00p 81199
19/01/2015 1,800.00p 1,810.00p 1,778.93p 1,807.00p 56269
16/01/2015 1,803.00p 1,807.00p 1,790.00p 1,799.00p 70907
15/01/2015 1,795.00p 1,812.00p 1,782.00p 1,802.00p 92875
14/01/2015 1,813.00p 1,822.00p 1,782.00p 1,789.00p 86018
13/01/2015 1,838.00p 1,849.00p 1,813.00p 1,826.00p 182221
12/01/2015 1,853.00p 1,853.00p 1,830.00p 1,841.00p 93084
09/01/2015 1,823.00p 1,853.00p 1,814.00p 1,840.00p 194928
08/01/2015 1,792.00p 1,824.00p 1,781.00p 1,820.00p 115293
07/01/2015 1,769.00p 1,804.00p 1,751.75p 1,789.00p 116290
06/01/2015 1,787.00p 1,799.00p 1,761.00p 1,784.00p 94755
05/01/2015 1,788.00p 1,802.00p 1,767.00p 1,782.00p 61638
02/01/2015 1,819.00p 1,819.00p 1,780.00p 1,788.00p 41016
31/12/2014 1,789.00p 1,802.00p 1,780.00p 1,800.00p 14857
30/12/2014 1,775.00p 1,805.00p 1,775.00p 1,800.00p 59714
29/12/2014 1,813.00p 1,813.00p 1,784.00p 1,785.00p 40339
24/12/2014 1,804.00p 1,807.00p 1,794.00p 1,807.00p 2545
23/12/2014 1,786.00p 1,804.00p 1,782.00p 1,798.00p 56334
22/12/2014 1,775.00p 1,776.00p 1,758.00p 1,775.00p 115618
19/12/2014 1,764.00p 1,777.00p 1,758.00p 1,770.00p 142472
18/12/2014 1,763.00p 1,775.00p 1,733.00p 1,763.00p 124774
17/12/2014 1,721.00p 1,739.00p 1,708.00p 1,736.00p 89275
16/12/2014 1,693.00p 1,745.00p 1,693.00p 1,739.00p 98875
15/12/2014 1,706.00p 1,726.00p 1,694.00p 1,702.00p 82701
12/12/2014 1,692.00p 1,717.00p 1,690.00p 1,715.00p 106215
11/12/2014 1,720.00p 1,726.00p 1,695.00p 1,701.00p 70555
10/12/2014 1,748.00p 1,755.00p 1,719.00p 1,731.00p 161502
09/12/2014 1,755.00p 1,774.00p 1,742.00p 1,749.00p 60104
08/12/2014 1,782.00p 1,783.00p 1,760.00p 1,766.00p 34734
05/12/2014 1,767.00p 1,781.00p 1,755.00p 1,769.00p 55489
04/12/2014 1,771.00p 1,785.00p 1,759.00p 1,763.00p 301383
03/12/2014 1,772.00p 1,781.00p 1,758.00p 1,770.00p 53130
02/12/2014 1,751.00p 1,768.00p 1,737.00p 1,762.00p 61038
01/12/2014 1,738.00p 1,746.00p 1,731.00p 1,742.00p 57276
28/11/2014 1,758.00p 1,758.00p 1,739.00p 1,749.00p 68262
27/11/2014 1,735.00p 1,750.00p 1,730.00p 1,750.00p 63833
26/11/2014 1,733.00p 1,743.00p 1,729.00p 1,733.00p 80202
25/11/2014 1,712.00p 1,732.00p 1,712.00p 1,730.00p 91215
24/11/2014 1,720.00p 1,720.00p 1,704.00p 1,715.00p 54954
21/11/2014 1,689.00p 1,719.00p 1,689.00p 1,706.00p 196216
20/11/2014 1,715.00p 1,723.00p 1,682.00p 1,690.00p 152362
19/11/2014 1,721.00p 1,723.00p 1,700.00p 1,715.00p 70695
18/11/2014 1,772.00p 1,791.00p 1,759.00p 1,759.00p 90588
17/11/2014 1,780.00p 1,793.00p 1,777.00p 1,782.00p 67951
14/11/2014 1,768.00p 1,792.00p 1,768.00p 1,791.00p 50110
13/11/2014 1,762.00p 1,776.00p 1,762.00p 1,765.00p 87738
12/11/2014 1,756.00p 1,794.00p 1,754.00p 1,760.00p 96515
11/11/2014 1,786.00p 1,798.00p 1,782.00p 1,796.00p 52602
10/11/2014 1,761.00p 1,781.00p 1,761.00p 1,780.00p 94137
07/11/2014 1,781.00p 1,795.00p 1,760.00p 1,765.00p 88486
06/11/2014 1,731.00p 1,785.00p 1,731.00p 1,775.00p 123605
05/11/2014 1,727.00p 1,742.00p 1,712.00p 1,729.00p 135672
04/11/2014 1,721.00p 1,739.00p 1,711.00p 1,719.00p 119853
03/11/2014 1,752.00p 1,753.00p 1,715.00p 1,718.00p 94542
31/10/2014 1,755.00p 1,761.00p 1,738.00p 1,745.00p 73414
30/10/2014 1,727.00p 1,746.00p 1,719.00p 1,730.00p 87192
29/10/2014 1,708.00p 1,734.00p 1,708.00p 1,722.00p 83582
28/10/2014 1,683.00p 1,713.00p 1,683.00p 1,705.00p 64072
27/10/2014 1,708.00p 1,712.00p 1,694.00p 1,700.00p 67679
24/10/2014 1,700.00p 1,722.00p 1,700.00p 1,710.00p 63784
23/10/2014 1,712.00p 1,717.00p 1,693.00p 1,714.00p 106197
22/10/2014 1,711.00p 1,729.00p 1,708.00p 1,715.00p 113754
21/10/2014 1,695.00p 1,718.00p 1,680.00p 1,710.00p 78059
20/10/2014 1,697.00p 1,711.00p 1,685.00p 1,694.00p 56777
17/10/2014 1,699.00p 1,717.00p 1,690.00p 1,711.00p 72102
16/10/2014 1,671.00p 1,717.00p 1,646.00p 1,703.00p 185951
15/10/2014 1,703.00p 1,709.00p 1,654.00p 1,667.00p 138263
14/10/2014 1,660.00p 1,701.00p 1,655.00p 1,692.00p 72487
13/10/2014 1,676.00p 1,689.00p 1,658.10p 1,673.00p 87444
10/10/2014 1,669.00p 1,703.00p 1,658.00p 1,682.00p 99970
09/10/2014 1,706.00p 1,707.00p 1,675.00p 1,681.00p 69998
08/10/2014 1,716.00p 1,716.00p 1,678.80p 1,688.00p 114521
07/10/2014 1,739.00p 1,739.00p 1,720.00p 1,724.00p 89892
06/10/2014 1,748.00p 1,784.00p 1,734.00p 1,745.00p 54090
03/10/2014 1,739.00p 1,753.00p 1,715.00p 1,751.00p 59969
02/10/2014 1,743.00p 1,743.00p 1,712.00p 1,720.00p 53041
01/10/2014 1,780.00p 1,793.00p 1,745.00p 1,746.00p 94622
30/09/2014 1,734.00p 1,784.00p 1,724.00p 1,771.00p 90619
29/09/2014 1,712.00p 1,735.00p 1,709.00p 1,728.00p 44764
26/09/2014 1,704.00p 1,723.00p 1,682.00p 1,718.00p 65145
25/09/2014 1,730.00p 1,737.00p 1,710.00p 1,710.00p 178768
24/09/2014 1,764.00p 1,764.00p 1,734.00p 1,759.00p 51425
23/09/2014 1,798.00p 1,798.00p 1,754.00p 1,759.00p 68916
22/09/2014 1,803.00p 1,814.00p 1,799.00p 1,803.00p 57352
19/09/2014 1,820.00p 1,827.00p 1,809.00p 1,821.00p 126889

*Close Price adjusted for both dividends and splits