UK Markets close in 56 mins

Ultra Electronics Holdings plc (ULE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,424.00-38.00 (-1.10%)
As of 03:18PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20223,390.003,475.043,380.003,424.003,424.001,141,348
05 Jul 20223,460.003,484.003,460.003,462.003,462.00841,129
04 Jul 20223,468.003,478.003,462.003,462.003,462.00351,593
01 Jul 20223,460.003,474.003,451.003,460.003,460.00403,548
30 Jun 20223,460.003,464.003,460.003,462.003,462.00578,789
29 Jun 20223,452.003,466.003,452.003,464.003,464.001,906,076
28 Jun 20223,454.003,456.003,450.003,456.003,456.001,265,271
27 Jun 20223,450.003,460.003,447.413,458.003,458.00962,030
24 Jun 20223,452.003,462.003,446.003,448.003,448.003,531,111
23 Jun 20223,098.003,098.003,060.003,070.003,070.00134,673
22 Jun 20223,116.003,116.003,088.003,092.003,092.00109,095
21 Jun 20223,114.003,148.003,104.003,114.003,114.00151,041
20 Jun 20223,120.003,146.003,087.863,110.003,110.00126,784
17 Jun 20223,250.003,250.003,170.003,170.003,170.00325,272
16 Jun 20223,220.003,242.003,200.003,208.003,208.00238,926
15 Jun 20223,260.003,268.003,230.003,230.003,230.00168,821
14 Jun 20223,298.003,298.003,210.003,256.003,256.00202,172
13 Jun 20223,250.003,250.003,220.483,226.003,226.0056,654
10 Jun 20223,240.003,276.003,196.003,236.003,236.00176,512
09 Jun 20223,240.003,264.003,238.003,238.003,238.00234,854
08 Jun 20223,250.003,250.003,240.003,240.003,240.00228,997
07 Jun 20223,276.003,292.003,244.003,248.003,248.00386,609
06 Jun 20223,204.003,223.133,160.003,212.003,212.00202,869
01 Jun 20223,238.003,259.123,206.003,220.003,220.00435,921
31 May 20223,312.003,320.003,238.003,240.003,240.00403,559
30 May 20223,336.003,352.003,314.003,314.003,314.00200,601
27 May 20223,344.003,402.003,340.003,368.003,368.00142,729
26 May 20223,330.003,346.003,320.003,338.003,338.00103,467
25 May 20223,324.003,336.003,324.003,330.003,330.00338,005
24 May 20223,320.003,336.003,310.003,320.003,320.00379,956
23 May 20223,320.003,332.003,304.003,320.003,320.0086,296
20 May 20223,300.003,350.003,300.003,320.003,320.0092,582
19 May 20223,326.003,342.003,302.003,316.003,316.00133,912
18 May 20223,308.003,362.003,270.003,342.003,342.00239,782
17 May 20223,232.003,270.003,218.003,270.003,270.00343,074
16 May 20223,200.003,260.003,194.003,228.003,228.00103,961
13 May 20223,204.003,210.003,174.003,200.003,200.00138,309
12 May 20223,190.003,210.003,160.003,170.003,170.0073,146
11 May 20223,226.003,232.003,184.003,202.003,202.00208,984
10 May 20223,220.003,240.003,198.003,214.003,214.0067,996
09 May 20223,230.003,252.003,220.003,220.003,220.00120,372
06 May 20223,240.003,240.003,218.003,234.003,234.00108,385
05 May 20223,220.003,270.003,220.003,226.003,226.00158,209
04 May 20223,298.003,298.003,216.003,222.003,222.00329,171
03 May 20223,260.003,292.003,260.003,264.003,264.00145,081
29 Apr 20223,250.003,276.003,234.003,264.003,264.00217,340
28 Apr 20223,250.003,250.003,168.003,220.003,220.00141,463
27 Apr 20223,250.003,250.003,150.003,200.003,200.00155,497
26 Apr 20223,194.003,224.003,150.003,200.003,200.00625,754
25 Apr 20223,180.003,188.003,150.003,156.003,156.00183,713
22 Apr 20223,224.003,236.003,190.003,190.003,190.00243,633
21 Apr 20223,206.003,288.003,206.003,238.003,238.00220,089
20 Apr 20223,232.003,324.003,232.003,286.003,286.00492,920
19 Apr 20223,314.003,316.003,267.933,302.003,302.00116,350
14 Apr 20223,312.003,330.003,247.433,314.003,314.00156,711
13 Apr 20223,308.003,320.003,298.003,316.003,316.00282,352
12 Apr 20223,320.003,332.003,300.003,310.003,310.00151,294
11 Apr 20223,330.003,350.003,320.003,330.003,330.0069,232
08 Apr 20223,350.003,350.003,318.003,330.003,330.001,501,705
07 Apr 20223,322.003,346.003,308.003,344.003,344.00190,589
06 Apr 20223,326.003,326.003,308.003,318.003,318.00385,938
05 Apr 20223,316.003,338.003,314.003,326.003,326.00130,307
04 Apr 20223,236.003,326.003,236.003,320.003,320.00213,117
01 Apr 20223,348.003,348.003,314.003,324.003,324.00210,373
31 Mar 20223,234.003,332.003,232.003,324.003,324.00301,293
30 Mar 20223,330.003,336.003,286.003,326.003,326.00568,981
29 Mar 20223,350.003,350.553,310.873,324.003,324.003,374,764
28 Mar 20223,344.003,350.003,322.003,338.003,338.0087,025
25 Mar 20223,320.003,350.003,314.003,340.003,340.00994,586
24 Mar 20223,326.003,334.003,312.003,320.003,320.00520,564
23 Mar 20223,330.003,348.003,320.003,338.003,338.002,377,763
22 Mar 20223,158.003,382.003,158.003,342.003,342.001,630,023
21 Mar 20223,146.003,168.003,111.553,160.003,160.00476,895
18 Mar 20223,150.003,170.003,108.003,110.003,110.001,064,367
17 Mar 20223,168.003,238.003,142.003,160.003,160.00222,219
16 Mar 20223,172.003,200.003,152.003,162.003,162.00430,827
15 Mar 20223,206.003,214.003,179.493,180.003,180.00308,620
14 Mar 20223,170.003,234.003,099.003,190.003,190.00511,314
11 Mar 20223,200.003,200.003,150.003,172.003,172.00338,466
10 Mar 20223,164.003,192.003,148.003,150.003,150.00174,805
09 Mar 20223,170.003,194.003,114.003,180.003,180.00607,362
08 Mar 20223,132.003,164.003,110.003,110.003,110.00105,052
07 Mar 20223,200.003,210.003,110.003,138.003,138.00109,448
04 Mar 20223,230.003,230.003,170.003,186.003,186.00116,349
03 Mar 20223,232.003,250.003,228.003,230.003,230.0081,509
02 Mar 20223,270.003,270.003,238.003,250.003,250.00108,256
01 Mar 20223,250.003,274.003,206.003,260.003,260.00330,620
28 Feb 20223,208.003,226.003,125.783,210.003,210.00717,589
25 Feb 20223,070.003,082.003,020.003,070.003,070.00513,441
24 Feb 20223,030.003,056.003,026.313,044.003,044.0049,786
23 Feb 20223,046.003,062.003,046.003,046.003,046.00385,107
22 Feb 20223,030.003,066.003,030.003,042.003,042.00469,745
21 Feb 20223,090.003,106.003,022.003,068.003,068.00287,043
18 Feb 20222,988.003,036.002,970.003,016.003,016.00193,595
17 Feb 20222,898.003,008.002,864.003,000.003,000.001,078,207
16 Feb 20222,856.002,894.002,851.482,866.002,866.0048,656
15 Feb 20222,832.002,890.002,800.322,880.002,880.0059,049
14 Feb 20222,870.002,878.002,812.002,824.002,824.0070,340
11 Feb 20222,846.002,930.002,846.002,898.002,898.00595,262
10 Feb 20222,874.002,954.002,874.002,918.002,918.00708,891
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...