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
20/07/2011 1,603.00p 1,628.00p 1,593.00p 1,628.00p 71681
19/07/2011 1,608.00p 1,614.00p 1,577.00p 1,602.00p 151095
18/07/2011 1,624.00p 1,624.00p 1,588.00p 1,596.00p 81415
15/07/2011 1,673.00p 1,673.00p 1,609.00p 1,626.00p 148404
14/07/2011 1,669.00p 1,710.00p 1,669.00p 1,682.00p 64892
13/07/2011 1,676.00p 1,697.00p 1,667.00p 1,697.00p 63054
12/07/2011 1,678.00p 1,703.00p 1,650.00p 1,670.00p 57035
11/07/2011 1,697.00p 1,711.00p 1,671.00p 1,688.00p 49715
08/07/2011 1,742.00p 1,743.00p 1,695.00p 1,700.00p 85185
07/07/2011 1,725.00p 1,761.00p 1,710.00p 1,745.00p 143752
06/07/2011 1,715.00p 1,725.00p 1,703.00p 1,713.00p 102250
05/07/2011 1,714.00p 1,718.00p 1,705.00p 1,713.00p 76415
04/07/2011 1,665.00p 1,713.00p 1,665.00p 1,709.00p 86685
01/07/2011 1,724.00p 1,726.00p 1,694.00p 1,704.00p 85339
30/06/2011 1,680.00p 1,734.00p 1,667.00p 1,716.00p 165863
29/06/2011 1,628.00p 1,656.17p 1,628.00p 1,656.00p 95316
28/06/2011 1,609.00p 1,623.00p 1,590.00p 1,613.00p 62297
27/06/2011 1,604.00p 1,613.00p 1,588.00p 1,610.00p 81286
24/06/2011 1,594.00p 1,624.00p 1,583.00p 1,598.00p 170437
23/06/2011 1,595.00p 1,611.00p 1,579.00p 1,589.00p 169108
22/06/2011 1,601.00p 1,615.00p 1,595.00p 1,607.00p 158690
21/06/2011 1,598.00p 1,606.00p 1,580.00p 1,599.00p 182495
20/06/2011 1,606.00p 1,623.00p 1,570.00p 1,589.00p 68331
17/06/2011 1,603.00p 1,634.00p 1,557.00p 1,609.00p 256315
16/06/2011 1,621.00p 1,639.00p 1,587.00p 1,599.00p 87737
15/06/2011 1,654.00p 1,654.00p 1,622.00p 1,627.00p 68338
14/06/2011 1,685.00p 1,685.00p 1,637.00p 1,655.00p 42355
13/06/2011 1,633.00p 1,653.00p 1,624.57p 1,649.00p 37150
10/06/2011 1,641.00p 1,672.00p 1,634.00p 1,639.00p 95930
09/06/2011 1,647.00p 1,677.00p 1,627.00p 1,647.00p 167761
08/06/2011 1,655.00p 1,698.00p 1,640.00p 1,640.00p 115829
07/06/2011 1,685.00p 1,709.00p 1,663.00p 1,678.00p 53103
06/06/2011 1,684.00p 1,696.00p 1,684.00p 1,695.00p 47782
03/06/2011 1,700.00p 1,708.00p 1,685.00p 1,689.00p 40976
02/06/2011 1,679.00p 1,713.00p 1,644.00p 1,684.00p 78805
01/06/2011 1,700.00p 1,708.00p 1,684.00p 1,695.00p 93273
31/05/2011 1,672.00p 1,714.00p 1,672.00p 1,691.00p 97409
27/05/2011 1,682.00p 1,683.00p 1,664.00p 1,670.00p 198863
26/05/2011 1,681.00p 1,699.00p 1,658.00p 1,660.00p 54786
25/05/2011 1,662.00p 1,696.00p 1,657.00p 1,680.00p 113293
24/05/2011 1,675.00p 1,703.00p 1,673.00p 1,683.00p 292396
23/05/2011 1,681.00p 1,693.00p 1,664.00p 1,681.00p 45640
20/05/2011 1,725.00p 1,725.00p 1,695.00p 1,703.00p 44036
19/05/2011 1,730.00p 1,730.00p 1,695.47p 1,725.00p 59927
18/05/2011 1,717.00p 1,717.00p 1,664.00p 1,691.00p 67724
17/05/2011 1,695.00p 1,712.00p 1,679.00p 1,699.00p 69243
16/05/2011 1,700.00p 1,704.00p 1,667.00p 1,695.00p 69298
13/05/2011 1,702.00p 1,710.00p 1,690.00p 1,700.00p 54087
12/05/2011 1,696.00p 1,703.00p 1,682.00p 1,694.00p 48278
11/05/2011 1,718.00p 1,736.00p 1,696.00p 1,700.00p 155381
10/05/2011 1,688.00p 1,713.00p 1,683.00p 1,709.00p 115087
09/05/2011 1,669.00p 1,690.00p 1,668.00p 1,681.00p 58776
06/05/2011 1,661.00p 1,672.00p 1,641.00p 1,670.00p 129564
05/05/2011 1,683.00p 1,684.00p 1,649.00p 1,657.00p 94587
04/05/2011 1,698.00p 1,699.00p 1,658.00p 1,674.00p 92619
03/05/2011 1,764.00p 1,764.00p 1,692.00p 1,692.00p 87932
28/04/2011 1,698.00p 1,733.00p 1,698.00p 1,728.00p 62893
27/04/2011 1,669.00p 1,705.00p 1,669.00p 1,699.00p 53385
26/04/2011 1,712.00p 1,712.00p 1,654.00p 1,675.00p 66201
21/04/2011 1,717.00p 1,717.00p 1,661.00p 1,670.00p 104054
20/04/2011 1,708.00p 1,719.00p 1,673.00p 1,681.00p 86879
19/04/2011 1,658.00p 1,692.00p 1,658.00p 1,688.00p 45709
18/04/2011 1,687.00p 1,703.00p 1,654.00p 1,658.00p 59011
15/04/2011 1,659.00p 1,703.00p 1,659.00p 1,693.00p 78408
14/04/2011 1,655.00p 1,670.00p 1,655.00p 1,662.00p 57997
13/04/2011 1,661.00p 1,678.87p 1,649.00p 1,666.00p 52366
12/04/2011 1,677.00p 1,677.00p 1,633.00p 1,653.00p 98988
11/04/2011 1,678.00p 1,678.00p 1,661.00p 1,662.00p 55969
08/04/2011 1,715.00p 1,715.00p 1,673.00p 1,675.00p 66047
07/04/2011 1,711.00p 1,714.00p 1,672.00p 1,697.00p 151601
06/04/2011 1,733.00p 1,733.00p 1,696.00p 1,705.00p 53322
05/04/2011 1,752.00p 1,752.00p 1,723.00p 1,737.00p 60182
04/04/2011 1,755.00p 1,766.00p 1,737.00p 1,752.00p 35216
01/04/2011 1,728.00p 1,759.00p 1,725.00p 1,752.00p 113428
31/03/2011 1,726.00p 1,743.00p 1,700.00p 1,722.00p 74225
30/03/2011 1,719.00p 1,739.00p 1,709.00p 1,735.00p 75062
29/03/2011 1,700.00p 1,714.00p 1,689.00p 1,701.00p 92523
28/03/2011 1,686.00p 1,709.00p 1,670.00p 1,700.00p 45598
25/03/2011 1,707.00p 1,715.00p 1,660.00p 1,671.00p 101221
24/03/2011 1,668.00p 1,714.00p 1,667.16p 1,714.00p 114854
23/03/2011 1,664.00p 1,672.00p 1,645.00p 1,664.00p 33753
22/03/2011 1,692.00p 1,692.00p 1,642.00p 1,656.00p 76269
21/03/2011 1,676.00p 1,688.00p 1,665.00p 1,684.00p 55044
18/03/2011 1,636.00p 1,655.00p 1,622.00p 1,654.00p 163270
17/03/2011 1,622.00p 1,658.00p 1,614.00p 1,642.00p 109294
16/03/2011 1,654.00p 1,664.00p 1,597.00p 1,610.00p 127052
15/03/2011 1,619.00p 1,650.00p 1,586.00p 1,635.00p 139879
14/03/2011 1,681.00p 1,698.00p 1,649.00p 1,649.00p 56168
11/03/2011 1,695.00p 1,702.00p 1,665.00p 1,677.00p 86238
10/03/2011 1,717.00p 1,717.00p 1,687.00p 1,692.00p 112498
09/03/2011 1,685.00p 1,725.00p 1,685.00p 1,725.00p 151027
08/03/2011 1,695.00p 1,695.00p 1,671.00p 1,679.00p 88935
07/03/2011 1,704.00p 1,718.00p 1,685.00p 1,689.00p 130189
04/03/2011 1,701.00p 1,749.00p 1,686.75p 1,697.00p 129788
03/03/2011 1,699.00p 1,717.00p 1,683.00p 1,686.00p 111986
02/03/2011 1,728.00p 1,755.00p 1,667.00p 1,682.00p 109722
01/03/2011 1,764.00p 1,764.00p 1,698.00p 1,712.00p 136646
28/02/2011 1,737.00p 1,788.00p 1,708.00p 1,717.00p 161906
25/02/2011 1,797.00p 1,797.00p 1,764.00p 1,789.00p 51407
24/02/2011 1,766.00p 1,772.00p 1,741.00p 1,758.00p 106833
23/02/2011 1,808.00p 1,808.00p 1,765.00p 1,767.00p 107315
22/02/2011 1,787.00p 1,805.00p 1,746.00p 1,794.00p 110063
21/02/2011 1,796.00p 1,808.00p 1,790.00p 1,795.00p 68967
18/02/2011 1,798.00p 1,808.00p 1,789.00p 1,808.00p 97805
17/02/2011 1,805.00p 1,807.00p 1,789.00p 1,799.00p 119348
16/02/2011 1,818.00p 1,821.00p 1,790.00p 1,805.00p 147035
15/02/2011 1,834.00p 1,851.00p 1,792.00p 1,801.73p 71804
14/02/2011 1,821.00p 1,855.00p 1,808.00p 1,830.00p 64524
11/02/2011 1,798.00p 1,828.00p 1,798.00p 1,828.00p 53820
10/02/2011 1,809.00p 1,832.00p 1,800.00p 1,806.00p 58575
09/02/2011 1,830.00p 1,839.00p 1,793.25p 1,823.00p 43498
08/02/2011 1,816.00p 1,836.00p 1,800.00p 1,824.00p 102148
07/02/2011 1,797.00p 1,822.00p 1,797.00p 1,813.00p 182744
04/02/2011 1,788.00p 1,808.00p 1,787.00p 1,802.00p 69681
03/02/2011 1,792.00p 1,797.00p 1,773.00p 1,788.00p 404166
02/02/2011 1,831.00p 1,831.00p 1,795.00p 1,805.00p 108447
01/02/2011 1,803.00p 1,806.00p 1,791.00p 1,800.00p 186109
31/01/2011 1,795.00p 1,798.00p 1,764.48p 1,785.00p 83605
28/01/2011 1,813.00p 1,814.00p 1,796.00p 1,800.00p 125931
27/01/2011 1,822.00p 1,822.00p 1,801.00p 1,806.00p 172181
26/01/2011 1,774.00p 1,824.00p 1,771.00p 1,819.00p 97926
25/01/2011 1,763.00p 1,770.00p 1,746.00p 1,770.00p 97431
24/01/2011 1,750.00p 1,761.00p 1,741.00p 1,753.00p 89151
21/01/2011 1,735.00p 1,756.00p 1,732.00p 1,753.00p 133873
20/01/2011 1,753.00p 1,757.60p 1,717.00p 1,731.00p 86578
19/01/2011 1,784.00p 1,789.00p 1,752.00p 1,760.00p 71713
18/01/2011 1,795.00p 1,795.00p 1,761.00p 1,777.00p 42995
17/01/2011 1,744.00p 1,774.00p 1,744.00p 1,772.00p 44561
14/01/2011 1,733.00p 1,765.00p 1,707.00p 1,765.00p 268914
13/01/2011 1,736.00p 1,743.00p 1,720.00p 1,743.00p 43946
12/01/2011 1,719.00p 1,743.00p 1,709.00p 1,736.00p 107832
11/01/2011 1,721.00p 1,727.00p 1,701.00p 1,708.00p 124842
10/01/2011 1,693.00p 1,720.00p 1,693.00p 1,708.00p 55351
07/01/2011 1,733.00p 1,741.00p 1,706.00p 1,716.00p 56568
06/01/2011 1,752.00p 1,757.00p 1,730.00p 1,731.00p 58774
05/01/2011 1,701.00p 1,743.60p 1,693.00p 1,740.00p 95127
04/01/2011 1,666.00p 1,733.00p 1,666.00p 1,710.00p 96455
31/12/2010 1,723.00p 1,723.00p 1,670.00p 1,696.00p 39730
30/12/2010 1,720.00p 1,723.00p 1,706.00p 1,716.00p 41435
29/12/2010 1,672.00p 1,717.00p 1,672.00p 1,717.00p 35223
24/12/2010 1,723.00p 1,723.00p 1,694.00p 1,694.00p 1518
23/12/2010 1,720.00p 1,720.00p 1,695.00p 1,710.00p 28478
22/12/2010 1,704.00p 1,706.00p 1,691.00p 1,706.00p 32974
21/12/2010 1,707.00p 1,707.00p 1,690.00p 1,702.00p 48372
20/12/2010 1,644.00p 1,683.00p 1,644.00p 1,672.00p 52863
17/12/2010 1,638.00p 1,662.00p 1,637.00p 1,656.00p 162758
16/12/2010 1,663.00p 1,674.00p 1,634.00p 1,645.00p 76562
15/12/2010 1,679.00p 1,679.00p 1,662.00p 1,674.00p 79976
14/12/2010 1,678.00p 1,689.00p 1,659.00p 1,679.00p 261110
13/12/2010 1,656.00p 1,678.00p 1,651.00p 1,667.00p 46239
10/12/2010 1,645.00p 1,667.00p 1,637.00p 1,665.00p 73304
09/12/2010 1,643.00p 1,650.41p 1,622.00p 1,650.00p 96779
08/12/2010 1,642.00p 1,669.00p 1,642.00p 1,647.00p 119157
07/12/2010 1,677.00p 1,684.00p 1,664.00p 1,675.00p 117684
06/12/2010 1,685.00p 1,686.00p 1,669.00p 1,677.00p 64575
03/12/2010 1,673.00p 1,685.00p 1,656.00p 1,680.00p 91681
02/12/2010 1,655.00p 1,689.00p 1,650.00p 1,686.00p 138034
01/12/2010 1,639.00p 1,653.00p 1,607.00p 1,653.00p 100253
30/11/2010 1,628.00p 1,632.00p 1,615.00p 1,620.00p 161624
29/11/2010 1,654.00p 1,659.00p 1,611.00p 1,615.00p 86660
26/11/2010 1,647.00p 1,647.00p 1,621.00p 1,638.00p 83636
25/11/2010 1,625.00p 1,633.00p 1,615.00p 1,633.00p 155879
24/11/2010 1,605.00p 1,628.00p 1,605.00p 1,625.00p 112607
23/11/2010 1,569.00p 1,625.00p 1,569.00p 1,610.00p 142943
22/11/2010 1,611.00p 1,627.49p 1,594.00p 1,605.00p 90944
19/11/2010 1,597.00p 1,617.00p 1,591.00p 1,610.00p 205174
18/11/2010 1,559.00p 1,591.00p 1,542.00p 1,588.00p 194803
17/11/2010 1,573.00p 1,582.70p 1,537.00p 1,546.00p 122672
16/11/2010 1,609.00p 1,624.00p 1,582.00p 1,585.00p 304191
15/11/2010 1,642.00p 1,642.00p 1,599.00p 1,622.00p 209082
12/11/2010 1,650.00p 1,658.00p 1,624.00p 1,638.00p 160462
11/11/2010 1,698.00p 1,735.00p 1,622.00p 1,645.00p 490402
10/11/2010 1,718.00p 1,773.00p 1,718.00p 1,732.00p 55656
09/11/2010 1,778.00p 1,783.00p 1,760.00p 1,765.00p 36995
08/11/2010 1,761.00p 1,785.58p 1,759.00p 1,771.00p 80625
05/11/2010 1,753.00p 1,770.00p 1,737.00p 1,759.00p 100519
04/11/2010 1,780.00p 1,793.00p 1,759.00p 1,759.00p 125535
03/11/2010 1,881.00p 1,899.00p 1,750.00p 1,756.00p 268262
02/11/2010 1,898.00p 1,903.00p 1,880.00p 1,895.00p 53931
01/11/2010 1,857.00p 1,896.00p 1,857.00p 1,893.00p 69912
29/10/2010 1,849.00p 1,879.00p 1,840.00p 1,861.00p 74985
28/10/2010 1,857.00p 1,866.00p 1,845.00p 1,860.00p 24929
27/10/2010 1,843.00p 1,858.00p 1,840.00p 1,857.00p 115203
26/10/2010 1,861.00p 1,861.00p 1,846.00p 1,851.00p 690116
25/10/2010 1,896.00p 1,896.00p 1,851.00p 1,858.00p 82428
22/10/2010 1,824.00p 1,895.00p 1,821.00p 1,887.00p 127432
21/10/2010 1,826.00p 1,840.00p 1,811.00p 1,820.00p 288757
20/10/2010 1,828.00p 1,828.00p 1,809.00p 1,824.00p 55860
19/10/2010 1,824.00p 1,824.00p 1,803.00p 1,820.00p 54718
18/10/2010 1,781.00p 1,831.00p 1,773.00p 1,815.00p 99008
15/10/2010 1,804.00p 1,808.00p 1,780.00p 1,794.00p 84109
14/10/2010 1,850.00p 1,850.00p 1,807.00p 1,807.00p 64821
13/10/2010 1,751.00p 1,814.00p 1,751.00p 1,807.00p 82673
12/10/2010 1,751.00p 1,774.00p 1,729.00p 1,764.00p 71795
11/10/2010 1,742.00p 1,759.00p 1,742.00p 1,747.00p 72054
08/10/2010 1,742.00p 1,752.00p 1,728.00p 1,741.00p 40748
07/10/2010 1,752.00p 1,764.00p 1,738.00p 1,740.00p 70269
06/10/2010 1,750.00p 1,771.00p 1,740.00p 1,759.00p 91886
05/10/2010 1,703.00p 1,747.00p 1,699.00p 1,740.00p 115151
04/10/2010 1,709.00p 1,755.00p 1,703.00p 1,712.00p 82450

*Close Price adjusted for both dividends and splits