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
19/04/2016 1,776.00p 1,811.00p 1,773.00p 1,800.00p 80397
18/04/2016 1,786.00p 1,798.00p 1,765.00p 1,775.00p 104778
15/04/2016 1,780.00p 1,790.00p 1,761.00p 1,786.00p 84801
14/04/2016 1,773.00p 1,785.00p 1,766.00p 1,770.00p 44326
13/04/2016 1,774.00p 1,785.00p 1,763.95p 1,773.00p 61592
12/04/2016 1,790.00p 1,790.00p 1,725.00p 1,771.00p 89713
11/04/2016 1,746.00p 1,750.00p 1,733.00p 1,741.00p 37096
08/04/2016 1,712.00p 1,764.00p 1,712.00p 1,750.00p 79652
07/04/2016 1,747.00p 1,769.00p 1,720.00p 1,724.00p 96196
06/04/2016 1,784.00p 1,802.00p 1,781.00p 1,795.00p 82792
05/04/2016 1,774.00p 1,787.00p 1,765.00p 1,787.00p 89941
04/04/2016 1,806.00p 1,810.00p 1,775.00p 1,786.00p 75554
01/04/2016 1,804.00p 1,804.00p 1,762.00p 1,779.00p 81667
31/03/2016 1,835.00p 1,835.00p 1,801.00p 1,805.00p 79133
30/03/2016 1,817.00p 1,842.00p 1,814.00p 1,835.00p 79644
29/03/2016 1,784.00p 1,812.00p 1,779.00p 1,808.00p 63527
24/03/2016 1,786.00p 1,795.00p 1,775.00p 1,775.00p 94181
23/03/2016 1,741.00p 1,797.00p 1,741.00p 1,784.00p 86903
22/03/2016 1,776.00p 1,790.00p 1,771.00p 1,785.00p 75689
21/03/2016 1,812.00p 1,815.13p 1,781.00p 1,788.00p 81570
18/03/2016 1,781.00p 1,815.00p 1,775.00p 1,806.00p 163397
17/03/2016 1,785.00p 1,785.00p 1,751.00p 1,777.00p 86104
16/03/2016 1,775.00p 1,782.00p 1,771.00p 1,777.00p 138655
15/03/2016 1,759.00p 1,778.00p 1,755.00p 1,774.00p 118609
14/03/2016 1,758.00p 1,766.00p 1,756.00p 1,756.00p 62776
11/03/2016 1,743.00p 1,754.00p 1,730.00p 1,751.00p 87988
10/03/2016 1,751.00p 1,762.00p 1,722.00p 1,722.00p 117871
09/03/2016 1,746.00p 1,758.00p 1,729.00p 1,758.00p 85605
08/03/2016 1,764.00p 1,771.00p 1,747.00p 1,751.00p 92826
07/03/2016 1,791.00p 1,793.00p 1,771.00p 1,773.00p 79853
04/03/2016 1,791.00p 1,795.00p 1,776.00p 1,790.00p 108247
03/03/2016 1,788.00p 1,795.65p 1,777.00p 1,783.00p 84543
02/03/2016 1,830.00p 1,838.00p 1,783.00p 1,790.00p 125433
01/03/2016 1,827.00p 1,827.00p 1,754.00p 1,823.00p 142330
29/02/2016 1,907.00p 1,930.00p 1,751.00p 1,793.00p 241167
26/02/2016 1,907.00p 1,912.00p 1,894.00p 1,898.00p 95312
25/02/2016 1,886.00p 1,905.00p 1,885.00p 1,903.00p 141445
24/02/2016 1,893.00p 1,906.00p 1,869.00p 1,888.00p 105265
23/02/2016 1,882.00p 1,913.00p 1,882.00p 1,899.00p 96573
22/02/2016 1,908.00p 1,910.00p 1,890.00p 1,903.00p 40494
19/02/2016 1,901.00p 1,901.00p 1,880.00p 1,891.00p 51131
18/02/2016 1,882.00p 1,915.00p 1,875.00p 1,896.00p 109118
17/02/2016 1,863.00p 1,876.00p 1,856.00p 1,876.00p 117583
16/02/2016 1,839.00p 1,855.00p 1,830.00p 1,844.00p 72981
15/02/2016 1,839.00p 1,841.00p 1,816.00p 1,835.00p 85948
12/02/2016 1,726.00p 1,809.00p 1,726.00p 1,800.00p 144598
11/02/2016 1,775.00p 1,775.00p 1,734.00p 1,762.00p 136216
10/02/2016 1,815.00p 1,818.00p 1,763.00p 1,778.00p 141140
09/02/2016 1,774.00p 1,816.00p 1,774.00p 1,805.00p 197156
08/02/2016 1,814.00p 1,829.72p 1,767.00p 1,775.00p 137778
05/02/2016 1,830.00p 1,849.00p 1,820.00p 1,820.00p 129190
04/02/2016 1,854.00p 1,862.00p 1,833.00p 1,840.00p 113037
03/02/2016 1,871.00p 1,898.00p 1,824.00p 1,846.00p 79615
02/02/2016 1,898.00p 1,912.00p 1,874.00p 1,888.00p 74849
01/02/2016 1,918.00p 1,930.00p 1,884.00p 1,895.00p 78948
29/01/2016 1,911.00p 1,917.00p 1,887.00p 1,905.00p 117501
28/01/2016 1,897.00p 1,911.00p 1,884.35p 1,898.00p 54100
27/01/2016 1,899.00p 1,907.00p 1,876.00p 1,893.00p 97274
26/01/2016 1,888.00p 1,915.00p 1,885.00p 1,906.00p 71235
25/01/2016 1,900.00p 1,905.00p 1,880.00p 1,897.00p 57830
22/01/2016 1,900.00p 1,905.00p 1,879.00p 1,886.00p 67727
21/01/2016 1,815.00p 1,881.00p 1,815.00p 1,867.00p 110052
20/01/2016 1,890.00p 1,890.00p 1,830.00p 1,863.00p 275229
19/01/2016 1,876.00p 1,876.00p 1,852.00p 1,857.00p 76903
18/01/2016 1,862.00p 1,868.00p 1,840.46p 1,842.00p 57147
15/01/2016 1,879.00p 1,898.00p 1,841.00p 1,858.00p 106402
14/01/2016 1,928.00p 1,928.00p 1,885.00p 1,887.00p 99313
13/01/2016 1,884.00p 1,937.00p 1,884.00p 1,930.00p 59689
12/01/2016 1,926.00p 1,943.00p 1,893.16p 1,930.00p 113003
11/01/2016 1,869.00p 1,924.00p 1,869.00p 1,913.00p 84770
08/01/2016 1,914.00p 1,934.00p 1,910.00p 1,912.00p 72794
07/01/2016 1,967.00p 1,967.00p 1,888.00p 1,909.00p 144626
06/01/2016 1,944.00p 1,945.00p 1,920.87p 1,921.00p 55296
05/01/2016 1,915.00p 1,940.00p 1,915.00p 1,940.00p 42897
04/01/2016 1,965.00p 1,965.00p 1,904.00p 1,913.00p 83148
31/12/2015 1,987.00p 1,990.00p 1,963.00p 1,976.00p 17278
30/12/2015 1,980.00p 1,995.00p 1,969.00p 1,980.00p 33285
29/12/2015 1,946.00p 1,981.00p 1,940.00p 1,978.00p 48228
24/12/2015 1,958.00p 1,958.00p 1,930.74p 1,950.00p 7848
23/12/2015 1,964.00p 1,964.00p 1,943.00p 1,949.00p 72565
22/12/2015 1,972.00p 1,972.00p 1,939.00p 1,944.00p 53965
21/12/2015 1,950.00p 1,977.00p 1,950.00p 1,954.00p 74333
18/12/2015 1,973.00p 1,990.00p 1,958.00p 1,959.00p 145490
17/12/2015 1,985.00p 1,998.00p 1,977.00p 1,983.00p 83695
16/12/2015 1,963.00p 1,979.00p 1,961.00p 1,979.00p 100432
15/12/2015 1,948.00p 1,975.00p 1,943.00p 1,967.00p 80285
14/12/2015 1,962.00p 1,988.00p 1,939.00p 1,943.00p 69455
11/12/2015 1,951.00p 1,990.00p 1,951.00p 1,974.00p 92457
10/12/2015 1,979.00p 1,995.00p 1,951.53p 1,985.00p 150271
09/12/2015 1,984.00p 2,002.44p 1,981.00p 1,990.00p 73980
08/12/2015 2,019.00p 2,019.00p 1,980.00p 1,983.00p 76637
07/12/2015 1,987.00p 2,035.00p 1,985.16p 2,014.00p 72999
04/12/2015 1,975.00p 2,010.00p 1,971.00p 1,992.00p 123052
03/12/2015 2,007.00p 2,044.00p 2,007.00p 2,022.00p 166695
02/12/2015 2,019.00p 2,030.52p 2,002.00p 2,026.00p 151162
01/12/2015 1,944.00p 2,017.00p 1,944.00p 2,015.00p 98003
30/11/2015 1,962.00p 1,990.00p 1,953.63p 1,987.00p 130398
27/11/2015 1,993.00p 1,996.00p 1,950.00p 1,962.00p 71042
26/11/2015 1,912.00p 1,950.00p 1,906.96p 1,950.00p 109431
25/11/2015 1,939.00p 1,948.00p 1,921.00p 1,942.00p 125802
24/11/2015 1,915.00p 1,936.00p 1,915.00p 1,924.00p 71058
23/11/2015 1,943.00p 1,954.00p 1,932.00p 1,932.00p 148215
20/11/2015 1,869.00p 1,944.00p 1,869.00p 1,944.00p 80804
19/11/2015 1,913.00p 1,942.00p 1,895.47p 1,903.00p 118262
18/11/2015 1,899.00p 1,906.00p 1,885.00p 1,901.00p 82750
17/11/2015 1,857.00p 1,899.00p 1,857.00p 1,896.00p 150062
16/11/2015 1,808.00p 1,865.00p 1,808.00p 1,860.00p 207107
13/11/2015 1,844.00p 1,856.00p 1,825.66p 1,853.00p 96567
12/11/2015 1,850.00p 1,887.00p 1,841.00p 1,859.00p 121470
11/11/2015 1,790.00p 1,849.00p 1,768.00p 1,844.00p 182387
10/11/2015 1,747.00p 1,761.00p 1,725.00p 1,745.00p 68564
09/11/2015 1,746.00p 1,757.00p 1,734.00p 1,740.00p 88987
06/11/2015 1,725.00p 1,743.00p 1,721.00p 1,732.00p 86182
05/11/2015 1,733.00p 1,733.00p 1,710.00p 1,716.00p 83191
04/11/2015 1,722.00p 1,735.00p 1,716.92p 1,724.00p 102562
03/11/2015 1,689.00p 1,716.00p 1,683.00p 1,707.00p 140748
02/11/2015 1,669.00p 1,693.00p 1,669.00p 1,685.00p 99981
30/10/2015 1,690.00p 1,706.00p 1,676.00p 1,683.00p 141853
29/10/2015 1,717.00p 1,717.00p 1,692.00p 1,699.00p 139090
28/10/2015 1,746.00p 1,746.00p 1,710.00p 1,717.00p 122463
27/10/2015 1,784.00p 1,784.00p 1,751.00p 1,760.00p 76180
26/10/2015 1,783.00p 1,803.00p 1,782.00p 1,782.00p 65253
23/10/2015 1,766.00p 1,802.00p 1,766.00p 1,788.00p 65138
22/10/2015 1,794.00p 1,810.00p 1,766.00p 1,767.00p 141528
21/10/2015 1,803.00p 1,818.00p 1,791.00p 1,798.00p 91174
20/10/2015 1,784.00p 1,797.00p 1,781.00p 1,786.00p 59367
19/10/2015 1,781.00p 1,793.90p 1,771.15p 1,780.00p 66712
16/10/2015 1,778.00p 1,798.00p 1,778.00p 1,780.00p 124029
15/10/2015 1,775.00p 1,783.00p 1,766.00p 1,775.00p 77714
14/10/2015 1,770.00p 1,774.00p 1,754.00p 1,770.00p 62368
13/10/2015 1,783.00p 1,783.00p 1,772.02p 1,774.00p 76145
12/10/2015 1,803.00p 1,811.00p 1,774.00p 1,781.00p 91325
09/10/2015 1,785.00p 1,800.00p 1,783.00p 1,796.00p 155025
08/10/2015 1,777.00p 1,784.00p 1,769.00p 1,782.00p 104342
07/10/2015 1,770.00p 1,779.00p 1,752.00p 1,776.00p 155845
06/10/2015 1,748.00p 1,769.00p 1,742.00p 1,757.00p 113922
05/10/2015 1,741.00p 1,762.00p 1,739.00p 1,747.00p 108776
02/10/2015 1,737.00p 1,740.00p 1,714.00p 1,729.00p 95371
01/10/2015 1,712.00p 1,747.00p 1,712.00p 1,719.00p 118474
30/09/2015 1,687.00p 1,713.00p 1,675.83p 1,713.00p 99252
29/09/2015 1,685.00p 1,685.00p 1,668.00p 1,677.00p 153287
28/09/2015 1,685.00p 1,707.00p 1,684.00p 1,684.00p 151925
25/09/2015 1,658.00p 1,669.00p 1,654.00p 1,659.00p 75498
24/09/2015 1,644.00p 1,652.00p 1,630.00p 1,635.00p 107168
23/09/2015 1,653.00p 1,661.00p 1,642.00p 1,648.00p 96745
22/09/2015 1,654.00p 1,654.00p 1,640.00p 1,650.00p 192010
21/09/2015 1,627.00p 1,659.00p 1,627.00p 1,654.00p 135878
18/09/2015 1,672.00p 1,675.00p 1,655.00p 1,660.00p 242787
17/09/2015 1,685.00p 1,689.00p 1,672.00p 1,681.00p 87252
16/09/2015 1,730.00p 1,730.00p 1,683.00p 1,689.00p 99673
15/09/2015 1,681.00p 1,695.00p 1,672.63p 1,689.00p 118598
14/09/2015 1,698.00p 1,705.00p 1,685.00p 1,686.00p 172714
11/09/2015 1,711.00p 1,712.00p 1,691.00p 1,693.00p 145335
10/09/2015 1,700.00p 1,713.00p 1,698.00p 1,699.00p 165024
09/09/2015 1,735.00p 1,741.00p 1,710.00p 1,717.00p 269626
08/09/2015 1,732.00p 1,740.00p 1,715.00p 1,720.00p 146735
07/09/2015 1,774.00p 1,791.56p 1,719.00p 1,727.00p 157207
04/09/2015 1,783.00p 1,790.00p 1,759.00p 1,763.00p 178281
03/09/2015 1,789.00p 1,805.00p 1,784.92p 1,791.00p 148769
02/09/2015 1,777.00p 1,793.00p 1,773.00p 1,781.00p 151637
01/09/2015 1,791.00p 1,791.00p 1,743.00p 1,767.00p 114411
28/08/2015 1,737.00p 1,757.00p 1,730.00p 1,757.00p 106018
27/08/2015 1,701.00p 1,745.00p 1,701.00p 1,740.00p 103958
26/08/2015 1,717.00p 1,741.00p 1,714.00p 1,720.00p 172857
25/08/2015 1,724.00p 1,760.00p 1,719.00p 1,732.00p 131908
24/08/2015 1,705.00p 1,741.00p 1,700.38p 1,715.00p 220086
21/08/2015 1,728.00p 1,748.00p 1,722.00p 1,728.00p 116744
20/08/2015 1,747.00p 1,747.00p 1,731.00p 1,741.00p 81086
19/08/2015 1,777.00p 1,777.00p 1,745.00p 1,745.00p 98018
18/08/2015 1,764.00p 1,782.00p 1,758.00p 1,781.00p 94637
17/08/2015 1,756.00p 1,765.00p 1,744.00p 1,763.00p 119773
14/08/2015 1,745.00p 1,757.00p 1,743.00p 1,752.00p 79708
13/08/2015 1,750.00p 1,752.00p 1,728.00p 1,745.00p 180271
12/08/2015 1,744.00p 1,744.00p 1,730.00p 1,744.00p 197579
11/08/2015 1,751.00p 1,763.00p 1,747.40p 1,752.00p 88452
10/08/2015 1,767.00p 1,786.00p 1,741.00p 1,768.00p 116800
07/08/2015 1,773.00p 1,777.00p 1,757.00p 1,771.00p 109578
06/08/2015 1,793.00p 1,793.00p 1,758.00p 1,766.00p 107812
05/08/2015 1,785.00p 1,788.00p 1,770.00p 1,788.00p 152528
04/08/2015 1,776.00p 1,778.00p 1,763.00p 1,773.00p 84525
03/08/2015 1,755.00p 1,775.00p 1,742.00p 1,775.00p 141711
31/07/2015 1,779.00p 1,779.00p 1,739.00p 1,745.00p 134976
30/07/2015 1,740.00p 1,747.00p 1,728.00p 1,740.00p 119895
29/07/2015 1,736.00p 1,736.00p 1,720.00p 1,727.00p 102637
28/07/2015 1,722.00p 1,732.00p 1,714.00p 1,723.00p 73694
27/07/2015 1,733.00p 1,733.00p 1,711.00p 1,720.00p 107426
24/07/2015 1,743.00p 1,752.00p 1,726.00p 1,726.00p 94691
23/07/2015 1,737.00p 1,746.00p 1,735.00p 1,741.00p 67726
22/07/2015 1,760.00p 1,777.00p 1,733.00p 1,737.00p 120403
21/07/2015 1,748.00p 1,762.00p 1,745.00p 1,752.00p 66634
20/07/2015 1,759.00p 1,770.00p 1,752.00p 1,752.00p 75202
17/07/2015 1,783.00p 1,783.00p 1,744.00p 1,765.00p 122876
16/07/2015 1,750.00p 1,750.00p 1,738.00p 1,747.00p 101744
15/07/2015 1,746.00p 1,746.00p 1,726.00p 1,735.00p 154866
14/07/2015 1,726.00p 1,744.00p 1,726.00p 1,741.00p 123339
13/07/2015 1,706.00p 1,740.00p 1,704.00p 1,737.00p 160320
10/07/2015 1,740.00p 1,740.00p 1,719.00p 1,723.00p 176724
09/07/2015 1,715.00p 1,724.00p 1,695.71p 1,714.00p 158747
08/07/2015 1,702.00p 1,722.00p 1,702.00p 1,717.00p 143976
07/07/2015 1,682.00p 1,730.00p 1,682.00p 1,710.00p 118016

*Close Price adjusted for both dividends and splits