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
20/10/2021 3,232.00p 3,256.00p 3,222.00p 3,256.00p 67935
19/10/2021 3,248.00p 3,250.00p 3,226.00p 3,230.00p 47046
18/10/2021 3,236.00p 3,246.00p 3,222.00p 3,230.00p 68342
15/10/2021 3,248.00p 3,288.00p 3,208.00p 3,288.00p 1029512
14/10/2021 3,268.00p 3,268.00p 3,200.00p 3,210.00p 898468
13/10/2021 3,286.00p 3,290.00p 3,245.10p 3,260.00p 789195
12/10/2021 3,250.00p 3,264.00p 3,250.00p 3,260.00p 52048
11/10/2021 3,260.00p 3,290.00p 3,233.40p 3,270.00p 212945
08/10/2021 3,266.00p 3,286.00p 3,242.70p 3,254.00p 151631
07/10/2021 3,304.00p 3,317.50p 3,230.00p 3,260.00p 135251
06/10/2021 3,258.00p 3,262.00p 3,226.00p 3,246.00p 163082
05/10/2021 3,248.00p 3,260.00p 3,220.00p 3,242.00p 169698
04/10/2021 3,338.00p 3,338.00p 3,228.00p 3,230.00p 81974
01/10/2021 3,226.00p 3,268.08p 3,202.00p 3,230.00p 276852
30/09/2021 3,290.00p 3,290.00p 3,226.00p 3,236.00p 171674
29/09/2021 3,212.00p 3,284.00p 3,212.00p 3,250.00p 61530
28/09/2021 3,238.00p 3,282.00p 3,212.00p 3,230.00p 69313
27/09/2021 3,274.00p 3,282.00p 3,218.00p 3,248.00p 53046
24/09/2021 3,248.00p 3,248.00p 3,202.00p 3,242.00p 236215
23/09/2021 3,250.00p 3,250.00p 3,186.00p 3,220.00p 68966
22/09/2021 3,220.00p 3,230.00p 3,198.00p 3,230.00p 53430
21/09/2021 3,220.00p 3,220.00p 3,150.00p 3,200.00p 327467
20/09/2021 3,180.00p 3,230.19p 3,146.00p 3,200.00p 157914
17/09/2021 3,142.00p 3,246.00p 3,142.00p 3,200.00p 841754
16/09/2021 3,152.00p 3,200.00p 3,114.00p 3,140.00p 169946
15/09/2021 3,052.00p 3,168.00p 3,052.00p 3,126.00p 74107
14/09/2021 3,164.00p 3,192.00p 3,102.00p 3,128.00p 1526101
13/09/2021 3,200.00p 3,200.00p 3,116.00p 3,130.00p 215535
10/09/2021 3,194.00p 3,208.00p 3,186.00p 3,192.00p 325067
09/09/2021 3,174.00p 3,206.00p 3,174.00p 3,194.00p 256323
08/09/2021 3,138.00p 3,194.00p 3,128.00p 3,174.00p 107133
07/09/2021 3,184.00p 3,232.00p 3,160.00p 3,170.00p 72932
06/09/2021 3,190.00p 3,268.00p 3,182.00p 3,196.00p 59364
03/09/2021 3,276.00p 3,298.00p 3,182.00p 3,194.00p 145906
02/09/2021 3,200.00p 3,272.00p 3,198.00p 3,204.00p 241778
01/09/2021 3,204.00p 3,216.00p 3,200.00p 3,202.00p 209228
31/08/2021 3,202.00p 3,254.00p 3,202.00p 3,202.00p 187850
30/08/2021 3,236.00p 3,300.00p 3,198.00p 3,206.00p 631392
27/08/2021 3,236.00p 3,300.00p 3,198.00p 3,206.00p 631392
26/08/2021 3,200.00p 3,230.00p 3,186.00p 3,202.00p 195461
25/08/2021 3,280.00p 3,294.00p 3,222.00p 3,228.00p 187327
24/08/2021 3,368.00p 3,368.00p 3,280.00p 3,286.00p 222924
23/08/2021 3,346.00p 3,346.00p 3,288.00p 3,290.00p 885201
20/08/2021 3,308.00p 3,372.00p 3,300.00p 3,318.00p 344916
19/08/2021 3,310.00p 3,344.00p 3,280.00p 3,308.00p 929551
18/08/2021 3,376.00p 3,390.00p 3,346.00p 3,364.00p 1344840
17/08/2021 3,368.00p 3,380.00p 3,326.00p 3,370.00p 746980
16/08/2021 3,400.00p 3,420.00p 3,264.00p 3,350.00p 1062472
13/08/2021 3,100.00p 3,198.00p 3,088.00p 3,162.00p 112123
12/08/2021 3,038.00p 3,090.00p 2,990.00p 3,086.00p 76332
11/08/2021 3,036.00p 3,098.00p 2,988.00p 3,020.00p 91047
10/08/2021 3,062.00p 3,062.00p 2,978.00p 3,026.00p 146132
09/08/2021 3,068.00p 3,068.00p 2,990.00p 2,990.00p 146319
06/08/2021 3,070.00p 3,118.00p 3,064.88p 3,068.00p 84691
05/08/2021 3,080.00p 3,140.00p 3,080.00p 3,126.00p 143904
04/08/2021 3,180.00p 3,230.00p 3,146.00p 3,154.00p 87240
03/08/2021 3,152.00p 3,176.00p 3,148.00p 3,160.00p 85488
02/08/2021 3,190.00p 3,238.00p 3,128.00p 3,172.00p 161098
30/07/2021 3,170.00p 3,218.51p 3,130.00p 3,170.00p 229598
29/07/2021 3,240.00p 3,256.00p 3,174.00p 3,180.00p 171896
28/07/2021 3,150.00p 3,228.00p 3,150.00p 3,210.00p 157150
27/07/2021 3,110.00p 3,170.00p 3,102.00p 3,148.00p 381810
26/07/2021 3,258.00p 3,258.00p 3,084.00p 3,110.00p 453700
23/07/2021 3,300.00p 3,330.00p 3,260.00p 3,270.00p 953500
22/07/2021 2,484.00p 2,486.00p 2,442.00p 2,470.00p 105617
21/07/2021 2,414.00p 2,464.00p 2,414.00p 2,454.00p 144678
20/07/2021 2,414.00p 2,424.00p 2,358.00p 2,422.00p 139562
19/07/2021 2,432.00p 2,432.00p 2,308.00p 2,358.00p 99611
16/07/2021 2,350.00p 2,374.00p 2,350.00p 2,366.00p 66457
15/07/2021 2,360.00p 2,364.00p 2,338.00p 2,350.00p 57973
14/07/2021 2,378.00p 2,378.00p 2,344.00p 2,358.00p 72070
13/07/2021 2,376.00p 2,378.00p 2,356.73p 2,372.00p 76211
12/07/2021 2,400.00p 2,400.00p 2,360.00p 2,360.00p 31486
09/07/2021 2,378.00p 2,392.00p 2,346.00p 2,392.00p 85306
08/07/2021 2,396.00p 2,402.03p 2,332.00p 2,356.00p 130965
07/07/2021 2,430.00p 2,430.00p 2,368.00p 2,378.00p 120647
06/07/2021 2,384.00p 2,402.00p 2,358.00p 2,398.00p 172542
05/07/2021 2,330.00p 2,406.00p 2,312.00p 2,386.00p 164257
02/07/2021 2,332.00p 2,356.00p 2,288.00p 2,302.00p 187210
01/07/2021 2,332.00p 2,332.00p 2,244.00p 2,302.00p 148041
30/06/2021 2,224.00p 2,290.00p 2,216.00p 2,290.00p 312434
29/06/2021 2,200.00p 2,238.00p 2,200.00p 2,230.00p 180082
28/06/2021 2,186.00p 2,247.27p 2,140.00p 2,232.00p 449938
25/06/2021 2,140.00p 2,330.00p 2,140.00p 2,300.00p 601220
24/06/2021 2,166.00p 2,194.00p 2,140.00p 2,156.00p 144360
23/06/2021 2,140.00p 2,207.51p 2,140.00p 2,186.00p 170527
22/06/2021 2,188.00p 2,194.82p 2,154.00p 2,174.00p 225857
21/06/2021 2,170.00p 2,204.00p 2,144.00p 2,166.00p 118205
18/06/2021 2,272.00p 2,272.00p 2,192.00p 2,222.00p 436026
17/06/2021 2,178.00p 2,290.00p 2,176.00p 2,250.00p 323688
16/06/2021 2,096.00p 2,140.00p 2,070.00p 2,128.00p 179503
15/06/2021 2,100.00p 2,104.00p 2,074.00p 2,088.00p 102902
14/06/2021 2,108.00p 2,108.00p 2,072.00p 2,076.00p 75858
11/06/2021 2,098.00p 2,098.00p 2,060.00p 2,086.00p 58631
10/06/2021 2,112.00p 2,114.00p 2,058.00p 2,072.00p 74943
09/06/2021 2,094.00p 2,118.00p 2,088.00p 2,118.00p 112510
08/06/2021 2,158.00p 2,158.00p 2,100.00p 2,100.00p 68078
07/06/2021 2,132.00p 2,148.00p 2,090.00p 2,110.00p 41081
04/06/2021 2,134.00p 2,134.00p 2,080.00p 2,094.00p 50806
03/06/2021 2,126.00p 2,126.00p 2,072.00p 2,084.00p 124236
02/06/2021 2,044.00p 2,082.00p 2,044.00p 2,076.00p 46603
01/06/2021 2,108.00p 2,108.00p 2,062.00p 2,066.00p 72564
31/05/2021 2,066.00p 2,070.00p 2,034.00p 2,060.00p 48185
28/05/2021 2,066.00p 2,070.00p 2,034.00p 2,060.00p 48185
27/05/2021 2,042.00p 2,048.00p 2,028.00p 2,028.00p 215346
26/05/2021 2,048.00p 2,052.04p 2,034.00p 2,040.00p 94330
25/05/2021 2,034.00p 2,044.00p 2,028.00p 2,040.00p 85091
24/05/2021 2,026.00p 2,048.00p 2,026.00p 2,034.00p 28599
21/05/2021 1,991.00p 2,042.00p 1,991.00p 2,032.00p 70580
20/05/2021 2,060.00p 2,060.00p 2,026.00p 2,028.00p 57992
19/05/2021 2,000.00p 2,040.00p 1,994.00p 2,026.00p 112384
18/05/2021 2,054.00p 2,056.00p 2,026.84p 2,034.00p 87821
17/05/2021 2,048.00p 2,056.39p 2,032.00p 2,032.00p 57257
14/05/2021 2,054.00p 2,054.00p 2,024.00p 2,048.00p 53492
13/05/2021 2,020.00p 2,028.00p 2,010.00p 2,032.00p 62202
12/05/2021 2,054.00p 2,062.00p 2,018.00p 2,034.00p 89786
11/05/2021 2,008.00p 2,028.00p 2,008.00p 2,016.00p 77224
10/05/2021 2,068.00p 2,068.00p 2,016.00p 2,038.00p 57433
07/05/2021 2,030.00p 2,044.00p 2,020.00p 2,040.00p 100222
06/05/2021 1,987.00p 2,016.00p 1,987.00p 2,016.00p 75894
05/05/2021 1,978.00p 2,030.00p 1,978.00p 2,004.00p 74018
04/05/2021 2,040.00p 2,042.00p 2,018.00p 2,020.00p 89078
03/05/2021 2,020.00p 2,030.00p 2,009.55p 2,022.00p 85356
30/04/2021 2,020.00p 2,030.00p 2,009.55p 2,022.00p 85356
29/04/2021 2,048.00p 2,048.00p 2,014.00p 2,018.00p 91046
28/04/2021 2,050.00p 2,050.00p 2,006.00p 2,026.00p 191456
27/04/2021 2,040.00p 2,040.00p 1,994.00p 2,002.00p 73012
26/04/2021 1,976.00p 2,036.00p 1,976.00p 2,028.00p 104877
23/04/2021 2,030.00p 2,030.00p 1,976.00p 2,008.00p 96305
22/04/2021 2,044.00p 2,044.30p 1,988.00p 2,008.00p 90166
21/04/2021 2,068.00p 2,068.00p 1,972.00p 2,004.00p 115325
20/04/2021 2,022.00p 2,072.00p 2,020.00p 2,020.00p 115747
19/04/2021 2,120.00p 2,120.00p 2,064.00p 2,066.00p 105130
16/04/2021 2,122.00p 2,123.86p 2,068.00p 2,080.00p 369022
15/04/2021 2,066.00p 2,108.00p 2,064.00p 2,094.00p 106137
14/04/2021 2,020.00p 2,112.00p 2,020.00p 2,104.00p 115301
13/04/2021 1,989.00p 2,070.00p 1,989.00p 2,070.00p 378572
12/04/2021 2,104.00p 2,104.00p 2,026.00p 2,038.00p 136170
09/04/2021 2,060.00p 2,082.00p 2,042.00p 2,044.00p 103771
08/04/2021 2,014.00p 2,082.00p 2,014.00p 2,072.00p 81747
07/04/2021 2,082.00p 2,118.00p 2,076.00p 2,092.00p 112248
06/04/2021 2,132.00p 2,132.00p 2,084.00p 2,090.00p 74418
02/04/2021 2,092.00p 2,092.00p 2,040.00p 2,082.00p 87859
01/04/2021 2,092.00p 2,092.00p 2,040.00p 2,082.00p 87859
31/03/2021 2,028.00p 2,054.00p 2,028.00p 2,028.00p 116000
30/03/2021 2,014.00p 2,072.00p 2,014.00p 2,048.00p 62507
29/03/2021 2,070.00p 2,070.00p 2,036.00p 2,048.00p 74927
26/03/2021 2,034.00p 2,080.00p 2,034.00p 2,048.00p 105583
25/03/2021 2,048.00p 2,062.00p 2,016.00p 2,032.00p 91096
24/03/2021 2,122.00p 2,122.00p 2,056.00p 2,064.00p 88227
23/03/2021 2,072.00p 2,098.00p 2,058.00p 2,080.00p 138210
22/03/2021 2,120.00p 2,120.00p 2,044.00p 2,080.00p 128893
19/03/2021 2,070.00p 2,096.00p 2,032.00p 2,080.00p 478929
18/03/2021 2,050.00p 2,068.00p 2,044.00p 2,064.00p 78942
17/03/2021 2,036.00p 2,090.00p 2,032.00p 2,058.00p 103406
16/03/2021 2,064.00p 2,132.00p 2,064.00p 2,086.00p 157739
15/03/2021 2,134.00p 2,136.00p 2,092.00p 2,114.00p 132526
12/03/2021 2,088.00p 2,112.00p 2,040.00p 2,104.00p 228104
11/03/2021 2,000.00p 2,056.00p 1,980.00p 2,054.00p 231759
10/03/2021 2,110.00p 2,110.00p 1,979.00p 1,992.00p 271583
09/03/2021 2,038.00p 2,128.00p 2,032.00p 2,110.00p 346269
08/03/2021 1,966.00p 1,999.00p 1,948.00p 1,990.00p 119381
05/03/2021 1,982.00p 1,992.00p 1,937.00p 1,940.00p 126338
04/03/2021 2,000.00p 2,000.00p 1,955.00p 1,978.00p 82924
03/03/2021 1,962.00p 1,987.00p 1,958.00p 1,966.00p 135968
02/03/2021 1,970.00p 1,981.85p 1,941.00p 1,949.00p 170889
01/03/2021 1,934.00p 1,970.00p 1,924.00p 1,956.00p 139042
26/02/2021 1,896.00p 1,938.00p 1,895.00p 1,912.00p 221393
25/02/2021 1,949.00p 1,955.00p 1,898.00p 1,924.00p 192471
24/02/2021 1,900.00p 1,946.00p 1,894.00p 1,944.00p 126917
23/02/2021 1,920.00p 1,936.00p 1,893.00p 1,898.00p 116712
22/02/2021 1,890.00p 1,896.00p 1,851.00p 1,896.00p 71474
19/02/2021 1,863.00p 1,884.00p 1,850.00p 1,875.00p 127960
18/02/2021 1,858.00p 1,899.00p 1,854.12p 1,856.00p 218883
17/02/2021 1,885.00p 1,889.81p 1,859.00p 1,888.00p 119116
16/02/2021 1,925.00p 1,932.00p 1,877.00p 1,882.00p 94760
15/02/2021 1,930.00p 1,937.00p 1,908.00p 1,918.00p 155704
12/02/2021 1,919.00p 1,927.76p 1,892.00p 1,915.00p 87185
11/02/2021 1,915.00p 1,943.00p 1,904.00p 1,907.00p 119777
10/02/2021 1,960.00p 1,981.00p 1,928.00p 1,928.00p 109214
09/02/2021 1,941.00p 1,969.00p 1,921.00p 1,964.00p 237641
08/02/2021 1,940.00p 1,985.00p 1,933.00p 1,944.00p 112827
05/02/2021 2,004.00p 2,006.00p 1,939.00p 1,968.00p 192287
04/02/2021 1,965.00p 1,986.00p 1,942.00p 1,977.00p 114330
03/02/2021 2,000.00p 2,000.00p 1,951.00p 1,962.00p 99557
02/02/2021 1,939.00p 2,000.00p 1,939.00p 1,974.00p 80223
01/02/2021 2,002.00p 2,004.00p 1,948.00p 1,956.00p 144721
29/01/2021 1,954.00p 2,002.00p 1,940.00p 1,997.00p 166612
28/01/2021 1,975.00p 1,978.00p 1,937.00p 1,973.00p 94196
27/01/2021 1,970.00p 1,999.00p 1,969.00p 1,977.00p 127091
26/01/2021 1,984.00p 2,014.00p 1,976.00p 1,981.00p 83621
25/01/2021 2,058.00p 2,058.00p 1,983.00p 1,987.00p 143820
22/01/2021 2,022.00p 2,044.00p 1,998.00p 2,010.00p 105514
21/01/2021 2,082.00p 2,088.00p 2,022.00p 2,028.00p 77885
20/01/2021 2,060.00p 2,070.00p 2,042.00p 2,070.00p 41292
19/01/2021 2,070.00p 2,084.00p 2,032.00p 2,054.00p 189392
18/01/2021 2,048.00p 2,061.45p 2,014.00p 2,040.00p 69792
15/01/2021 2,050.00p 2,064.00p 2,006.00p 2,006.00p 199122
14/01/2021 2,062.00p 2,066.00p 2,022.00p 2,040.00p 108597
13/01/2021 2,082.00p 2,082.00p 2,026.00p 2,030.00p 128087

*Close Price adjusted for both dividends and splits