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
12/01/2021 2,080.00p 2,080.00p 2,028.00p 2,050.00p 117230
11/01/2021 2,030.00p 2,074.00p 2,016.00p 2,064.00p 135149
08/01/2021 2,076.00p 2,082.00p 2,006.00p 2,026.00p 115162
07/01/2021 2,156.00p 2,156.00p 2,070.00p 2,076.00p 313251
06/01/2021 2,142.00p 2,145.20p 2,102.00p 2,132.00p 100558
05/01/2021 2,078.00p 2,128.00p 2,034.00p 2,120.00p 102859
04/01/2021 2,100.00p 2,134.00p 2,082.00p 2,104.00p 124225
31/12/2020 2,040.00p 2,094.00p 2,040.00p 2,072.00p 29142
30/12/2020 2,184.00p 2,184.00p 2,100.00p 2,106.00p 87770
29/12/2020 2,194.00p 2,204.00p 2,138.00p 2,158.00p 96214
28/12/2020 2,166.00p 2,173.53p 2,113.20p 2,140.00p 27197
24/12/2020 2,166.00p 2,173.53p 2,113.20p 2,140.00p 27197
23/12/2020 2,116.00p 2,126.00p 2,096.00p 2,100.00p 124186
22/12/2020 2,068.00p 2,130.00p 2,062.00p 2,116.00p 135480
21/12/2020 2,064.00p 2,090.00p 2,016.00p 2,064.00p 96264
18/12/2020 2,116.00p 2,130.00p 2,080.00p 2,114.00p 297056
17/12/2020 2,094.00p 2,094.00p 2,052.00p 2,076.00p 141408
16/12/2020 2,078.00p 2,104.00p 2,064.00p 2,076.00p 125539
15/12/2020 2,042.00p 2,074.00p 2,030.00p 2,062.00p 126379
14/12/2020 2,086.00p 2,102.00p 2,036.00p 2,042.00p 89323
11/12/2020 2,002.00p 2,056.00p 2,002.00p 2,046.00p 122424
10/12/2020 2,100.00p 2,100.00p 2,034.00p 2,046.00p 93529
09/12/2020 2,054.00p 2,120.00p 2,030.84p 2,084.00p 97219
08/12/2020 2,118.00p 2,118.00p 2,078.00p 2,100.00p 129596
07/12/2020 2,128.00p 2,134.00p 2,068.00p 2,084.00p 128234
04/12/2020 2,068.00p 2,152.00p 2,068.00p 2,104.00p 172264
03/12/2020 2,076.00p 2,130.00p 2,076.00p 2,120.00p 154137
02/12/2020 2,158.00p 2,158.00p 2,108.00p 2,114.00p 251531
01/12/2020 2,088.00p 2,146.00p 2,088.00p 2,130.00p 132420
30/11/2020 2,168.00p 2,168.00p 2,120.00p 2,120.00p 161178
27/11/2020 2,162.00p 2,162.00p 2,086.00p 2,144.00p 200383
26/11/2020 2,170.00p 2,170.00p 2,102.00p 2,120.00p 52644
25/11/2020 2,152.00p 2,174.00p 2,112.00p 2,122.00p 96974
24/11/2020 2,300.00p 2,300.00p 2,172.00p 2,172.00p 94861
23/11/2020 2,300.00p 2,300.00p 2,248.00p 2,256.00p 54115
20/11/2020 2,298.00p 2,316.00p 2,248.00p 2,288.00p 98590
19/11/2020 2,264.00p 2,293.37p 2,246.00p 2,264.00p 130451
18/11/2020 2,266.00p 2,274.00p 2,210.00p 2,264.00p 104569
17/11/2020 2,166.00p 2,256.00p 2,166.00p 2,240.00p 155258
16/11/2020 2,164.00p 2,230.00p 2,154.00p 2,214.00p 105732
13/11/2020 2,106.00p 2,164.00p 2,096.00p 2,150.00p 148804
12/11/2020 2,076.00p 2,168.00p 2,076.00p 2,166.00p 151738
10/11/2020 2,066.00p 2,078.00p 2,016.00p 2,038.00p 210896
09/11/2020 2,106.00p 2,108.00p 1,990.00p 2,018.00p 171168
06/11/2020 2,030.00p 2,094.00p 2,018.00p 2,056.00p 131860
05/11/2020 2,014.00p 2,060.00p 2,002.00p 2,032.00p 203896
04/11/2020 1,928.00p 2,032.00p 1,928.00p 2,016.00p 124353
03/11/2020 1,912.00p 1,957.00p 1,909.00p 1,950.00p 211386
02/11/2020 1,888.00p 1,890.00p 1,845.00p 1,872.00p 375141
30/10/2020 1,862.00p 1,895.00p 1,853.00p 1,880.00p 108766
29/10/2020 1,936.00p 1,992.00p 1,884.00p 1,885.00p 496128
28/10/2020 1,892.00p 1,946.00p 1,868.00p 1,940.00p 598556
27/10/2020 1,987.00p 2,008.27p 1,928.00p 1,928.00p 144047
26/10/2020 2,056.00p 2,076.00p 1,993.00p 2,000.00p 103571
23/10/2020 2,040.00p 2,092.00p 2,040.00p 2,084.00p 162506
22/10/2020 2,070.00p 2,088.00p 2,052.00p 2,052.00p 106639
21/10/2020 2,126.00p 2,134.00p 2,092.00p 2,092.00p 74317
20/10/2020 2,134.00p 2,144.39p 2,112.00p 2,130.00p 96964
19/10/2020 2,140.00p 2,154.00p 2,109.92p 2,144.00p 49317
16/10/2020 2,170.00p 2,174.00p 2,118.00p 2,122.00p 113406
15/10/2020 2,120.00p 2,138.00p 2,112.00p 2,132.00p 105374
14/10/2020 2,104.00p 2,142.00p 2,080.00p 2,140.00p 192457
13/10/2020 2,110.00p 2,114.00p 2,056.00p 2,084.00p 138137
12/10/2020 2,140.00p 2,158.00p 2,102.00p 2,120.00p 65629
09/10/2020 2,120.00p 2,186.00p 2,120.00p 2,140.00p 466933
08/10/2020 2,100.00p 2,116.00p 2,058.00p 2,110.00p 120292
07/10/2020 2,112.00p 2,131.02p 2,066.00p 2,078.00p 75525
06/10/2020 2,132.00p 2,158.00p 2,112.00p 2,112.00p 98029
05/10/2020 2,110.00p 2,128.00p 2,050.00p 2,118.00p 76118
02/10/2020 2,034.00p 2,070.00p 2,030.91p 2,070.00p 75673
01/10/2020 2,100.00p 2,108.00p 2,054.00p 2,054.00p 85053
30/09/2020 2,072.00p 2,110.00p 2,068.00p 2,086.00p 100312
29/09/2020 2,076.00p 2,094.00p 2,068.00p 2,076.00p 102709
28/09/2020 2,120.00p 2,120.00p 2,088.00p 2,114.00p 78255
25/09/2020 2,056.00p 2,086.00p 2,038.00p 2,084.00p 45907
24/09/2020 2,046.00p 2,068.00p 2,022.00p 2,052.00p 144009
23/09/2020 2,100.00p 2,120.00p 2,068.00p 2,076.00p 60658
22/09/2020 2,046.00p 2,112.00p 2,046.00p 2,080.00p 82293
21/09/2020 2,104.00p 2,138.00p 2,090.00p 2,096.00p 90856
18/09/2020 2,174.00p 2,174.00p 2,104.00p 2,128.00p 196262
17/09/2020 2,134.00p 2,160.00p 2,118.67p 2,130.00p 119096
16/09/2020 2,176.00p 2,192.00p 2,126.00p 2,140.00p 136383
15/09/2020 2,144.00p 2,212.00p 2,144.00p 2,194.00p 68168
14/09/2020 2,138.00p 2,218.00p 2,118.00p 2,194.00p 96930
11/09/2020 2,190.00p 2,194.00p 2,164.00p 2,178.00p 98851
10/09/2020 2,202.00p 2,236.00p 2,181.44p 2,204.00p 63635
09/09/2020 2,288.00p 2,288.00p 2,198.00p 2,204.00p 105203
08/09/2020 2,266.00p 2,326.60p 2,254.00p 2,264.00p 173087
07/09/2020 2,226.00p 2,327.60p 2,224.00p 2,270.00p 146672
04/09/2020 2,210.00p 2,256.00p 2,200.00p 2,204.00p 171412
03/09/2020 2,200.00p 2,280.00p 2,200.00p 2,234.00p 97683
02/09/2020 2,278.00p 2,304.00p 2,250.00p 2,260.00p 85103
01/09/2020 2,312.00p 2,362.00p 2,210.00p 2,268.00p 112881
31/08/2020 2,400.00p 2,400.00p 2,318.00p 2,336.00p 165558
28/08/2020 2,400.00p 2,400.00p 2,318.00p 2,336.00p 165558
27/08/2020 2,342.00p 2,357.93p 2,320.00p 2,344.00p 89594
26/08/2020 2,372.00p 2,420.00p 2,332.48p 2,400.00p 81071
25/08/2020 2,420.00p 2,422.00p 2,365.00p 2,376.00p 138099
24/08/2020 2,382.00p 2,406.00p 2,320.00p 2,396.00p 56788
21/08/2020 2,380.00p 2,406.16p 2,348.00p 2,348.00p 71701
20/08/2020 2,340.00p 2,400.00p 2,340.00p 2,394.00p 59681
19/08/2020 2,380.00p 2,402.00p 2,362.00p 2,394.00p 95424
18/08/2020 2,456.00p 2,486.00p 2,382.00p 2,392.00p 79242
17/08/2020 2,388.00p 2,444.00p 2,370.96p 2,432.00p 65201
14/08/2020 2,384.00p 2,480.00p 2,352.00p 2,406.00p 82925
13/08/2020 2,480.00p 2,486.00p 2,430.00p 2,444.00p 64545
12/08/2020 2,488.00p 2,492.00p 2,430.00p 2,456.00p 224726
11/08/2020 2,450.00p 2,450.56p 2,426.00p 2,440.00p 132497
10/08/2020 2,540.00p 2,540.00p 2,428.00p 2,434.00p 160928
07/08/2020 2,430.00p 2,520.00p 2,430.00p 2,484.00p 79160
06/08/2020 2,412.00p 2,490.00p 2,412.00p 2,490.00p 103036
05/08/2020 2,410.00p 2,478.00p 2,406.64p 2,466.00p 152610
04/08/2020 2,354.00p 2,414.00p 2,354.00p 2,402.00p 170059
03/08/2020 2,382.00p 2,407.52p 2,352.00p 2,392.00p 154635
31/07/2020 2,332.00p 2,458.00p 2,332.00p 2,382.00p 282152
30/07/2020 2,232.00p 2,408.00p 2,230.00p 2,390.00p 339090
29/07/2020 2,248.00p 2,248.00p 2,188.00p 2,188.00p 190217
28/07/2020 2,176.00p 2,216.00p 2,168.00p 2,196.00p 115979
27/07/2020 2,150.00p 2,184.00p 2,092.00p 2,184.00p 162542
24/07/2020 2,138.00p 2,158.55p 2,138.00p 2,152.00p 95631
23/07/2020 2,148.00p 2,202.21p 2,148.00p 2,192.00p 109021
22/07/2020 2,228.00p 2,228.00p 2,144.00p 2,156.00p 150792
21/07/2020 2,152.00p 2,188.00p 2,132.00p 2,176.00p 204339
20/07/2020 2,046.00p 2,142.00p 2,046.00p 2,132.00p 75527
17/07/2020 2,026.00p 2,118.00p 2,026.00p 2,088.00p 443994
16/07/2020 2,052.00p 2,120.00p 2,041.20p 2,060.00p 272316
15/07/2020 1,986.00p 2,098.00p 1,970.00p 2,064.00p 110088
14/07/2020 1,965.00p 2,048.00p 1,940.00p 1,963.00p 173452
13/07/2020 1,971.00p 2,006.00p 1,951.00p 1,990.00p 86021
10/07/2020 1,900.00p 1,945.00p 1,900.00p 1,933.00p 98490
09/07/2020 1,983.00p 2,018.00p 1,934.00p 1,936.00p 71027
08/07/2020 2,054.00p 2,054.00p 2,010.00p 2,010.00p 74601
07/07/2020 2,068.00p 2,074.00p 2,044.00p 2,052.00p 193765
06/07/2020 2,066.00p 2,088.38p 2,036.00p 2,070.00p 96273
03/07/2020 2,046.00p 2,046.00p 2,008.00p 2,034.00p 100111
02/07/2020 2,012.00p 2,023.38p 1,996.00p 2,020.00p 60606
01/07/2020 1,996.00p 2,008.00p 1,949.00p 1,991.00p 82163
30/06/2020 1,982.00p 2,044.00p 1,980.00p 1,998.00p 105345
29/06/2020 1,966.00p 2,028.00p 1,933.60p 2,012.00p 321001
26/06/2020 2,014.00p 2,034.00p 2,000.00p 2,018.00p 135479
25/06/2020 2,016.00p 2,048.76p 1,997.00p 1,997.00p 70880
24/06/2020 2,098.00p 2,114.00p 2,054.00p 2,054.00p 71682
23/06/2020 2,156.00p 2,162.00p 2,092.00p 2,112.00p 65486
22/06/2020 2,112.00p 2,208.00p 2,088.00p 2,088.00p 86281
19/06/2020 2,060.00p 2,136.00p 2,060.00p 2,132.00p 533294
18/06/2020 2,088.00p 2,126.00p 2,064.00p 2,108.00p 145453
17/06/2020 2,050.00p 2,136.00p 2,050.00p 2,104.00p 167651
16/06/2020 2,066.00p 2,110.00p 2,040.00p 2,084.00p 165421
15/06/2020 1,994.00p 2,024.00p 1,961.00p 2,018.00p 127922
12/06/2020 1,936.00p 2,024.00p 1,935.55p 1,994.00p 194773
11/06/2020 1,983.00p 2,054.00p 1,977.00p 1,978.00p -899415
10/06/2020 2,020.00p 2,134.00p 2,018.00p 2,032.00p 46545
09/06/2020 2,152.00p 2,152.00p 2,050.00p 2,056.00p 90253
08/06/2020 2,070.00p 2,138.00p 2,056.00p 2,104.00p 212786
05/06/2020 2,150.00p 2,160.00p 2,084.00p 2,116.00p 86765
04/06/2020 2,088.00p 2,132.00p 2,082.00p 2,094.00p 114241
03/06/2020 2,074.00p 2,116.00p 2,047.20p 2,100.00p 77999
02/06/2020 1,983.00p 2,056.00p 1,975.00p 2,042.00p 123887
01/06/2020 1,971.00p 2,010.00p 1,970.00p 1,988.00p 126437
29/05/2020 1,948.00p 1,997.00p 1,948.00p 1,975.00p 148656
28/05/2020 2,002.00p 2,034.00p 1,972.00p 1,990.00p 85315
27/05/2020 1,975.00p 1,992.00p 1,903.60p 1,984.00p 147965
26/05/2020 2,006.00p 2,008.00p 1,962.00p 1,969.00p 111750
25/05/2020 1,910.00p 1,960.00p 1,910.00p 1,957.00p 79104
22/05/2020 1,910.00p 1,960.00p 1,910.00p 1,957.00p 79104
21/05/2020 1,896.00p 1,982.00p 1,896.00p 1,965.00p 114787
20/05/2020 1,875.00p 1,938.00p 1,871.00p 1,938.00p 133881
19/05/2020 1,989.00p 1,989.00p 1,912.00p 1,914.00p 41993
18/05/2020 1,939.00p 1,943.00p 1,911.00p 1,943.00p 75716
15/05/2020 1,835.00p 1,913.00p 1,835.00p 1,885.00p 144332
14/05/2020 1,944.00p 1,944.00p 1,872.00p 1,876.00p 139142
13/05/2020 1,959.00p 1,985.00p 1,943.00p 1,959.00p 58560
12/05/2020 1,915.00p 2,002.00p 1,915.00p 1,984.00p 118752
11/05/2020 1,970.00p 1,975.00p 1,893.00p 1,930.00p 97135
08/05/2020 1,905.00p 1,989.00p 1,901.00p 1,970.00p 190347
07/05/2020 1,905.00p 1,989.00p 1,901.00p 1,970.00p 190347
06/05/2020 1,872.00p 1,932.00p 1,872.00p 1,900.00p 151822
05/05/2020 1,973.00p 1,973.00p 1,909.00p 1,909.00p 99233
04/05/2020 1,904.00p 1,965.00p 1,894.51p 1,935.00p 62955
01/05/2020 1,936.00p 1,962.40p 1,930.00p 1,942.00p 75440
30/04/2020 1,999.00p 2,054.00p 1,968.00p 1,971.00p 110248
29/04/2020 1,955.00p 2,099.10p 1,955.00p 2,014.00p 266652
28/04/2020 1,964.00p 1,968.10p 1,920.00p 1,946.00p 215313
27/04/2020 1,921.00p 1,982.00p 1,905.40p 1,955.00p 100546
24/04/2020 1,865.00p 1,944.00p 1,865.00p 1,888.00p 89365
23/04/2020 1,892.00p 1,912.00p 1,858.00p 1,912.00p 155731
22/04/2020 1,872.00p 1,906.00p 1,820.00p 1,883.00p 160012
21/04/2020 1,891.00p 1,944.00p 1,889.00p 1,889.00p 155999
20/04/2020 1,940.00p 1,960.00p 1,906.00p 1,938.00p 129752
17/04/2020 1,951.00p 1,980.00p 1,918.00p 1,935.00p 119118
16/04/2020 1,917.00p 1,960.00p 1,915.00p 1,931.00p 189858
15/04/2020 1,960.00p 1,960.00p 1,846.00p 1,917.00p 195440
14/04/2020 1,950.00p 2,034.35p 1,950.00p 1,969.00p 197021
09/04/2020 1,900.00p 1,973.00p 1,892.00p 1,946.00p 369355
08/04/2020 1,856.00p 1,915.00p 1,856.00p 1,905.00p 182787
07/04/2020 1,841.00p 1,950.00p 1,841.00p 1,893.00p 221490
06/04/2020 1,930.00p 1,962.00p 1,865.00p 1,887.00p 93235
03/04/2020 1,927.00p 1,981.00p 1,851.80p 1,885.00p 347524
02/04/2020 2,082.00p 2,082.00p 1,965.00p 1,975.00p 312888
01/04/2020 2,020.00p 2,072.00p 1,983.00p 2,064.00p 239690

*Close Price adjusted for both dividends and splits