ULE

Ultra Electronics Historical Data - ULE

ULE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 2,222.00 -28.00 -1.24% 2,272.00 2,272.00 2,192.00 494,565
Jun 17 2021 2,250.00 122.00 5.73% 2,178.00 2,290.00 2,176.00 330,187
Jun 16 2021 2,128.00 40.00 1.92% 2,096.00 2,140.00 2,088.00 181,268
Jun 15 2021 2,088.00 12.00 0.58% 2,100.00 2,104.00 2,080.00 104,927
Jun 14 2021 2,076.00 -10.00 -0.48% 2,108.00 2,108.00 2,072.00 77,950
Jun 11 2021 2,086.00 14.00 0.68% 2,098.00 2,098.00 2,060.00 60,710
Jun 10 2021 2,072.00 -46.00 -2.17% 2,112.00 2,112.00 2,058.00 79,253
Jun 09 2021 2,118.00 18.00 0.86% 2,094.00 2,118.00 2,088.00 132,394
Jun 08 2021 2,100.00 -10.00 -0.47% 2,158.00 2,158.00 2,100.00 70,917
Jun 07 2021 2,110.00 16.00 0.76% 2,132.00 2,132.00 2,090.00 44,161
Jun 04 2021 2,094.00 10.00 0.48% 2,134.00 2,134.00 2,080.00 141,920
Jun 03 2021 2,084.00 8.00 0.39% 2,126.00 2,126.00 2,072.00 129,600
Jun 02 2021 2,076.00 10.00 0.48% 2,044.00 2,082.00 2,044.00 48,601
Jun 01 2021 2,066.00 6.00 0.29% 2,108.00 2,108.00 2,062.00 86,705
May 31 2021 2,060.00 0.00 +0.00% 2,066.00 2,070.00 2,036.00 0.00
May 28 2021 2,060.00 32.00 1.58% 2,066.00 2,070.00 2,036.00 51,977
May 27 2021 2,028.00 -12.00 -0.59% 2,042.00 2,048.00 2,028.00 217,426
May 26 2021 2,040.00 0.00 0.0% 2,048.00 2,048.00 2,034.00 125,617
May 25 2021 2,040.00 6.00 0.29% 2,034.00 2,044.00 2,028.00 95,954
May 24 2021 2,034.00 2.00 0.1% 2,026.00 2,042.00 2,026.00 40,650
May 21 2021 2,032.00 4.00 0.2% 1,991.00 2,042.00 1,991.00 84,134
May 20 2021 2,028.00 2.00 0.1% 2,060.00 2,060.00 2,026.00 72,277
May 19 2021 2,026.00 -8.00 -0.39% 2,000.00 2,040.00 2,000.00 138,560
May 18 2021 2,034.00 2.00 0.1% 2,054.00 2,054.00 2,030.00 101,568
May 17 2021 2,032.00 -16.00 -0.78% 2,048.00 2,050.00 2,032.00 60,649
May 14 2021 2,048.00 16.00 0.79% 2,054.00 2,054.00 2,024.00 56,135
May 13 2021 2,032.00 -2.00 -0.1% 2,020.00 2,032.00 2,010.00 66,068
May 12 2021 2,034.00 18.00 0.89% 2,054.00 2,062.00 2,018.00 91,941
May 11 2021 2,016.00 -22.00 -1.08% 2,008.00 2,028.00 2,008.00 89,948
May 10 2021 2,038.00 -2.00 -0.1% 2,068.00 2,068.00 2,016.00 60,477
May 07 2021 2,040.00 24.00 1.19% 2,030.00 2,042.00 2,020.00 109,132
May 06 2021 2,016.00 12.00 0.6% 1,987.00 2,016.00 1,987.00 76,632
May 05 2021 2,004.00 -16.00 -0.79% 1,978.00 2,030.00 1,978.00 98,679
May 04 2021 2,020.00 -2.00 -0.1% 2,040.00 2,042.00 2,018.00 99,625
May 03 2021 2,022.00 0.00 +0.00% 2,020.00 2,030.00 2,010.00 0.00
Apr 30 2021 2,022.00 4.00 0.2% 2,020.00 2,030.00 2,010.00 89,307
Apr 29 2021 2,018.00 -8.00 -0.39% 2,048.00 2,048.00 2,014.00 178,359
Apr 28 2021 2,026.00 24.00 1.2% 2,050.00 2,050.00 2,006.00 296,919
Apr 27 2021 2,002.00 -26.00 -1.28% 2,040.00 2,040.00 1,994.00 116,652
Apr 26 2021 2,028.00 20.00 1.0% 1,976.00 2,036.00 1,976.00 160,140
Apr 23 2021 2,008.00 0.00 0.0% 2,030.00 2,030.00 1,976.00 124,369
Apr 22 2021 2,008.00 4.00 0.2% 2,044.00 2,044.00 1,988.00 97,127
Apr 21 2021 2,004.00 -16.00 -0.79% 2,068.00 2,068.00 1,972.00 130,522
Apr 20 2021 2,020.00 -46.00 -2.23% 2,022.00 2,072.00 2,020.00 148,886
Apr 19 2021 2,066.00 -14.00 -0.67% 2,120.00 2,120.00 2,064.00 108,090
Apr 16 2021 2,080.00 -14.00 -0.67% 2,122.00 2,122.00 2,068.00 380,095
Apr 15 2021 2,094.00 -10.00 -0.48% 2,066.00 2,096.00 2,064.00 112,188
Apr 14 2021 2,104.00 34.00 1.64% 2,020.00 2,112.00 2,020.00 116,044
Apr 13 2021 2,070.00 32.00 1.57% 1,989.00 2,070.00 1,989.00 390,066
Apr 12 2021 2,038.00 -6.00 -0.29% 2,104.00 2,104.00 2,026.00 140,566
Apr 09 2021 2,044.00 -28.00 -1.35% 2,060.00 2,082.00 2,042.00 115,250
Apr 08 2021 2,072.00 -20.00 -0.96% 2,014.00 2,082.00 2,014.00 94,852
Apr 07 2021 2,092.00 2.00 0.1% 2,082.00 2,118.00 2,076.00 125,591
Apr 06 2021 2,090.00 8.00 0.38% 2,132.00 2,132.00 2,084.00 79,465
Apr 05 2021 2,082.00 0.00 +0.00% 2,092.00 2,092.00 2,040.00 0.00
Apr 02 2021 2,082.00 0.00 +0.00% 2,092.00 2,092.00 2,040.00 0.00
Apr 01 2021 2,082.00 54.00 2.66% 2,092.00 2,092.00 2,040.00 93,887
Mar 31 2021 2,028.00 -20.00 -0.98% 2,028.00 2,054.00 2,028.00 150,381
Mar 30 2021 2,048.00 0.00 0.0% 2,014.00 2,072.00 2,014.00 64,521
Mar 29 2021 2,048.00 0.00 0.0% 2,070.00 2,070.00 2,036.00 77,070
Mar 26 2021 2,048.00 16.00 0.79% 2,034.00 2,080.00 2,034.00 127,617
Mar 25 2021 2,032.00 -32.00 -1.55% 2,048.00 2,060.00 2,016.00 116,201
Mar 24 2021 2,064.00 -16.00 -0.77% 2,122.00 2,122.00 2,056.00 91,610
Mar 23 2021 2,080.00 0.00 0.0% 2,072.00 2,096.00 2,058.00 155,538
Mar 22 2021 2,080.00 0.00 0.0% 2,120.00 2,120.00 2,044.00 202,506
Your Recent History
LSE
ULE
Ultra Elec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 09:07:06