UK Markets open in 3 hrs 53 mins

Ultra Electronics Holdings plc (ULE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,174.00-2.00 (-0.06%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021------
26 Nov 20213,040.003,130.003,040.003,096.003,096.00412,119
25 Nov 20213,106.003,123.843,087.603,106.003,106.00482,498
24 Nov 20213,126.003,146.003,112.003,118.003,118.0046,378
23 Nov 20213,116.003,152.003,114.003,124.003,124.00125,261
22 Nov 20213,120.003,156.003,120.003,140.003,140.0067,314
19 Nov 20213,160.003,174.003,110.003,146.003,146.00216,196
18 Nov 20213,208.003,208.003,170.003,174.003,174.00197,003
17 Nov 20213,116.003,194.003,116.003,176.003,176.00174,506
16 Nov 20213,226.003,226.003,138.003,158.003,158.001,361,921
15 Nov 20213,190.003,196.003,162.003,170.003,170.00600,480
12 Nov 20213,202.003,208.003,176.003,184.003,184.00172,861
11 Nov 20213,212.003,218.003,197.003,200.003,200.001,189,158
10 Nov 20213,224.003,232.003,196.003,200.003,200.00626,546
09 Nov 20213,236.003,250.003,220.003,220.003,220.00238,007
08 Nov 20213,250.003,250.003,134.203,240.003,240.0037,572
05 Nov 20213,250.003,250.003,212.003,250.003,250.0090,048
04 Nov 20213,200.003,266.003,175.843,230.003,230.00222,165
03 Nov 20213,250.003,254.003,225.003,248.003,248.002,298,323
02 Nov 20213,234.003,268.003,232.003,250.003,250.00279,264
01 Nov 20213,242.003,250.003,224.003,248.003,248.00124,519
29 Oct 20213,244.003,246.003,230.003,242.003,242.0090,196
28 Oct 20213,240.003,267.003,238.003,240.003,240.00132,334
27 Oct 20213,240.003,242.003,228.003,240.003,240.00300,563
26 Oct 20213,250.003,268.003,226.003,232.003,232.00120,381
25 Oct 20213,208.003,255.003,196.883,254.003,254.001,570,689
22 Oct 20213,232.003,264.003,222.003,240.003,240.00434,417
21 Oct 20213,246.003,266.003,232.003,232.003,232.00502,292
20 Oct 20213,232.003,256.003,222.003,256.003,256.0072,542
19 Oct 20213,248.003,250.003,226.003,230.003,230.0049,399
18 Oct 20213,236.003,246.003,222.003,230.003,230.0072,417
15 Oct 20213,248.003,288.003,208.003,288.003,288.001,283,073
14 Oct 20213,268.003,268.003,200.003,210.003,210.001,429,575
13 Oct 20213,286.003,290.003,245.103,260.003,260.00791,119
12 Oct 20213,250.003,264.003,250.003,260.003,260.0060,013
11 Oct 20213,260.003,290.003,233.403,270.003,270.00213,887
08 Oct 20213,266.003,286.003,242.703,254.003,254.00199,235
07 Oct 20213,304.003,317.503,230.003,260.003,260.00136,374
06 Oct 20213,258.003,262.003,226.003,246.003,246.00168,857
05 Oct 20213,248.003,260.003,220.003,242.003,242.00171,980
04 Oct 20213,338.003,338.003,228.003,230.003,230.0097,450
01 Oct 20213,226.003,268.083,202.003,230.003,230.00302,398
30 Sept 20213,290.003,290.003,226.003,236.003,236.00181,142
29 Sept 20213,212.003,284.003,212.003,250.003,250.00100,028
28 Sept 20213,238.003,282.003,212.003,230.003,230.0073,120
27 Sept 20213,274.003,282.003,218.003,248.003,248.0057,830
24 Sept 20213,248.003,248.003,202.003,242.003,242.00240,480
23 Sept 20213,250.003,250.003,186.003,220.003,220.0074,969
22 Sept 20213,220.003,230.003,198.003,230.003,230.0057,149
21 Sept 20213,220.003,220.003,150.003,200.003,200.00341,082
20 Sept 20213,180.003,230.193,146.003,200.003,200.00174,927
17 Sept 20213,142.003,246.003,142.003,200.003,200.001,051,681
16 Sept 20213,152.003,200.003,114.003,140.003,140.00176,536
15 Sept 20213,052.003,168.003,052.003,126.003,126.0096,669
14 Sept 20213,164.003,192.003,102.003,128.003,128.001,530,071
13 Sept 20213,160.003,168.003,116.003,130.003,130.0019,451
10 Sept 20213,194.003,208.003,186.003,192.003,192.00350,976
09 Sept 20213,174.003,206.003,174.003,194.003,194.00294,991
08 Sept 20213,138.003,194.003,128.003,174.003,174.00111,118
07 Sept 20213,184.003,232.003,160.003,170.003,170.0079,394
06 Sept 20213,190.003,268.003,182.003,196.003,196.0059,892
03 Sept 20213,276.003,298.003,182.003,194.003,194.00146,862
02 Sept 20213,200.003,272.003,198.003,204.003,204.00249,312
01 Sept 20213,204.003,216.003,200.003,202.003,202.00211,883
31 Aug 20213,202.003,254.003,202.003,202.003,202.00215,554
27 Aug 20213,236.003,300.003,198.003,206.003,206.00660,039
26 Aug 20213,200.003,230.003,186.003,202.003,202.00321,899
26 Aug 202116.2 Dividend
25 Aug 20213,280.003,294.003,222.003,228.003,211.80409,701
24 Aug 20213,368.003,368.003,280.003,286.003,269.51236,340
23 Aug 20213,346.003,346.003,288.003,290.003,273.491,157,752
20 Aug 20213,308.003,372.003,300.003,318.003,301.35482,358
19 Aug 20213,310.003,344.003,280.003,308.003,291.402,076,617
18 Aug 20213,376.003,390.003,346.003,364.003,347.121,704,676
17 Aug 20213,368.003,380.003,326.003,370.003,353.09851,371
16 Aug 20213,400.003,420.003,264.003,350.003,333.191,805,353
13 Aug 20213,100.003,198.003,088.003,162.003,146.13122,447
12 Aug 20213,038.003,090.002,990.003,086.003,070.51108,923
11 Aug 20213,036.003,098.002,988.003,020.003,004.84191,498
10 Aug 20213,062.003,062.002,978.003,026.003,010.81387,432
09 Aug 20213,068.003,068.002,990.002,990.002,974.99164,011
06 Aug 20213,070.003,118.003,064.883,068.003,052.6093,378
05 Aug 20213,080.003,140.003,080.003,126.003,110.31152,754
04 Aug 20213,180.003,230.003,146.003,154.003,138.17110,963
03 Aug 20213,152.003,176.003,148.003,160.003,144.14325,828
02 Aug 20213,190.003,238.003,128.003,172.003,156.08970,064
30 Jul 20213,170.003,218.513,130.003,170.003,154.09246,930
29 Jul 20213,240.003,256.003,174.003,180.003,164.04398,646
28 Jul 20213,150.003,228.003,150.003,210.003,193.89166,651
27 Jul 20213,110.003,170.003,102.003,148.003,132.20412,586
26 Jul 20213,258.003,258.003,084.003,110.003,094.39710,003
23 Jul 20213,300.003,330.003,260.003,270.003,253.591,101,610
22 Jul 20212,484.002,486.002,442.002,470.002,457.60111,658
21 Jul 20212,414.002,464.002,414.002,454.002,441.68153,395
20 Jul 20212,414.002,424.002,358.002,422.002,409.84159,564
19 Jul 20212,432.002,432.002,308.002,358.002,346.17110,452
16 Jul 20212,350.002,374.002,350.002,366.002,354.1382,107
15 Jul 20212,360.002,364.002,338.002,350.002,338.2159,093
14 Jul 20212,378.002,378.002,344.002,358.002,346.1773,427
13 Jul 20212,376.002,378.002,356.732,372.002,360.1078,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...