URA Holdings (URA) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. URA Holdings

Date Open High Low Close* Volume
21/12/2018 0.43p 0.43p 0.43p 0.43p 0
20/12/2018 0.43p 0.43p 0.43p 0.43p 0
19/12/2018 0.43p 0.43p 0.43p 0.43p 0
18/12/2018 0.43p 0.43p 0.43p 0.43p 0
17/12/2018 0.43p 0.43p 0.43p 0.43p 0
14/12/2018 0.43p 0.43p 0.43p 0.43p 0
13/12/2018 0.43p 0.43p 0.43p 0.43p 0
12/12/2018 0.43p 0.43p 0.43p 0.43p 0
11/12/2018 0.43p 0.43p 0.43p 0.43p 0
10/12/2018 0.43p 0.43p 0.43p 0.43p 0
07/12/2018 0.43p 0.43p 0.43p 0.43p 0
06/12/2018 0.43p 0.43p 0.43p 0.43p 0
05/12/2018 0.43p 0.43p 0.43p 0.43p 0
04/12/2018 0.43p 0.43p 0.43p 0.43p 0
03/12/2018 0.43p 0.43p 0.43p 0.43p 0
30/11/2018 0.43p 0.43p 0.43p 0.43p 0
29/11/2018 0.43p 0.43p 0.43p 0.43p 0
28/11/2018 0.43p 0.43p 0.43p 0.43p 0
27/11/2018 0.43p 0.43p 0.43p 0.43p 0
26/11/2018 0.43p 0.43p 0.43p 0.43p 0
23/11/2018 0.43p 0.43p 0.43p 0.43p 0
22/11/2018 0.43p 0.43p 0.43p 0.43p 0
21/11/2018 0.43p 0.43p 0.43p 0.43p 0
20/11/2018 0.43p 0.43p 0.43p 0.43p 0
19/11/2018 0.43p 0.43p 0.43p 0.43p 0
16/11/2018 0.43p 0.43p 0.43p 0.43p 0
15/11/2018 0.43p 0.43p 0.43p 0.43p 0
14/11/2018 0.43p 0.43p 0.43p 0.43p 0
13/11/2018 0.43p 0.43p 0.43p 0.43p 0
12/11/2018 0.43p 0.43p 0.43p 0.43p 0
09/11/2018 0.43p 0.43p 0.43p 0.43p 0
08/11/2018 0.43p 0.43p 0.43p 0.43p 0
07/11/2018 0.43p 0.43p 0.43p 0.43p 0
06/11/2018 0.43p 0.43p 0.43p 0.43p 0
05/11/2018 0.43p 0.43p 0.43p 0.43p 0
02/11/2018 0.43p 0.43p 0.43p 0.43p 0
01/11/2018 0.43p 0.43p 0.43p 0.43p 0
31/10/2018 0.43p 0.43p 0.43p 0.43p 0
30/10/2018 0.43p 0.43p 0.43p 0.43p 0
29/10/2018 0.43p 0.43p 0.43p 0.43p 0
26/10/2018 0.43p 0.43p 0.43p 0.43p 0
25/10/2018 0.43p 0.43p 0.43p 0.43p 0
24/10/2018 0.43p 0.43p 0.43p 0.43p 0
23/10/2018 0.43p 0.43p 0.43p 0.43p 0
22/10/2018 0.43p 0.43p 0.43p 0.43p 0
19/10/2018 0.43p 0.43p 0.43p 0.43p 0
18/10/2018 0.43p 0.43p 0.43p 0.43p 0
17/10/2018 0.43p 0.43p 0.43p 0.43p 0
16/10/2018 0.43p 0.43p 0.43p 0.43p 0
15/10/2018 0.43p 0.43p 0.43p 0.43p 0
12/10/2018 0.43p 0.43p 0.43p 0.43p 0
11/10/2018 0.43p 0.43p 0.43p 0.43p 0
10/10/2018 0.43p 0.43p 0.43p 0.43p 0
09/10/2018 0.43p 0.43p 0.43p 0.43p 0
08/10/2018 0.43p 0.43p 0.43p 0.43p 0
05/10/2018 0.43p 0.43p 0.43p 0.43p 0
04/10/2018 0.43p 0.43p 0.43p 0.43p 0
03/10/2018 0.43p 0.43p 0.43p 0.43p 0
02/10/2018 0.43p 0.43p 0.43p 0.43p 0
01/10/2018 0.43p 0.43p 0.43p 0.43p 0
28/09/2018 0.43p 0.43p 0.43p 0.43p 0
27/09/2018 0.43p 0.43p 0.43p 0.43p 0
26/09/2018 0.43p 0.43p 0.43p 0.43p 0
25/09/2018 0.43p 0.43p 0.43p 0.43p 0
24/09/2018 0.43p 0.43p 0.43p 0.43p 0
21/09/2018 0.43p 0.43p 0.43p 0.43p 0
20/09/2018 0.43p 0.43p 0.43p 0.43p 0
19/09/2018 0.43p 0.43p 0.43p 0.43p 0
18/09/2018 0.43p 0.43p 0.43p 0.43p 0
17/09/2018 0.43p 0.43p 0.43p 0.43p 0
14/09/2018 0.43p 0.43p 0.43p 0.43p 0
13/09/2018 0.43p 0.43p 0.43p 0.43p 0
12/09/2018 0.50p 0.43p 0.43p 0.43p 0
11/09/2018 0.50p 0.43p 0.43p 0.43p 0
10/09/2018 0.50p 0.43p 0.43p 0.43p 0
07/09/2018 0.50p 0.43p 0.43p 0.43p 0
06/09/2018 0.50p 0.43p 0.43p 0.43p 0
05/09/2018 0.50p 0.43p 0.43p 0.43p 0
04/09/2018 0.50p 0.43p 0.43p 0.43p 0
03/09/2018 0.50p 0.43p 0.43p 0.43p 0
31/08/2018 0.50p 0.43p 0.43p 0.43p 0
30/08/2018 0.50p 0.43p 0.43p 0.43p 0
29/08/2018 0.50p 0.43p 0.43p 0.43p 0
28/08/2018 0.50p 0.43p 0.43p 0.43p 0
24/08/2018 0.50p 0.43p 0.43p 0.43p 0
23/08/2018 0.50p 0.43p 0.43p 0.43p 0
22/08/2018 0.50p 0.43p 0.43p 0.43p 0
21/08/2018 0.50p 0.43p 0.43p 0.43p 0
20/08/2018 0.50p 0.43p 0.43p 0.43p 0
17/08/2018 0.50p 0.43p 0.43p 0.43p 0
16/08/2018 0.50p 0.43p 0.43p 0.43p 0
15/08/2018 0.50p 0.43p 0.43p 0.43p 0
14/08/2018 0.50p 0.43p 0.43p 0.43p 0
13/08/2018 0.50p 0.43p 0.43p 0.43p 0
10/08/2018 0.50p 0.43p 0.43p 0.43p 0
09/08/2018 0.50p 0.43p 0.43p 0.43p 0
08/08/2018 0.50p 0.43p 0.43p 0.43p 0
07/08/2018 0.50p 0.43p 0.43p 0.43p 0
06/08/2018 0.50p 0.43p 0.43p 0.43p 0
03/08/2018 0.50p 0.43p 0.43p 0.43p 0
02/08/2018 0.50p 0.43p 0.43p 0.43p 0
01/08/2018 0.50p 0.43p 0.43p 0.43p 0
31/07/2018 0.50p 0.43p 0.43p 0.43p 0
30/07/2018 0.50p 0.43p 0.43p 0.43p 0
27/07/2018 0.50p 0.43p 0.43p 0.43p 0
26/07/2018 0.50p 0.43p 0.43p 0.43p 0
25/07/2018 0.50p 0.43p 0.43p 0.43p 0
24/07/2018 0.50p 0.43p 0.43p 0.43p 0
23/07/2018 0.50p 0.43p 0.43p 0.43p 0
20/07/2018 0.50p 0.43p 0.43p 0.43p 0
19/07/2018 0.50p 0.43p 0.43p 0.43p 0
18/07/2018 0.50p 0.43p 0.43p 0.43p 0
17/07/2018 0.50p 0.43p 0.43p 0.43p 0
16/07/2018 0.50p 0.43p 0.43p 0.43p 0
13/07/2018 0.50p 0.43p 0.43p 0.43p 0
12/07/2018 0.50p 0.43p 0.43p 0.43p 0
11/07/2018 0.50p 0.43p 0.43p 0.43p 0
10/07/2018 0.50p 0.43p 0.43p 0.43p 0
09/07/2018 0.50p 0.43p 0.43p 0.43p 0
06/07/2018 0.50p 0.43p 0.43p 0.43p 0
05/07/2018 0.50p 0.43p 0.43p 0.43p 0
04/07/2018 0.50p 0.43p 0.43p 0.43p 0
03/07/2018 0.50p 0.43p 0.43p 0.43p 0
02/07/2018 0.50p 0.43p 0.43p 0.43p 0
29/06/2018 0.50p 0.43p 0.43p 0.43p 0
28/06/2018 0.50p 0.43p 0.43p 0.43p 0
27/06/2018 0.50p 0.43p 0.43p 0.43p 0
26/06/2018 0.50p 0.43p 0.43p 0.43p 0
25/06/2018 0.50p 0.43p 0.43p 0.43p 0
22/06/2018 0.50p 0.43p 0.43p 0.43p 0
21/06/2018 0.43p 0.43p 0.43p 0.43p 0
20/06/2018 0.50p 0.50p 0.42p 0.43p 2882121
19/06/2018 0.50p 0.50p 0.45p 0.50p 1855325
18/06/2018 0.43p 0.54p 0.41p 0.50p 3190876
15/06/2018 0.43p 0.44p 0.43p 0.43p 48310
14/06/2018 0.43p 0.44p 0.41p 0.43p 992364
13/06/2018 0.43p 0.44p 0.41p 0.43p 433102
12/06/2018 0.43p 0.43p 0.43p 0.43p 0
11/06/2018 0.43p 0.43p 0.41p 0.43p 132531
08/06/2018 0.43p 0.43p 0.41p 0.43p 3624
07/06/2018 0.43p 0.44p 0.41p 0.43p 23847
06/06/2018 0.43p 0.44p 0.41p 0.43p 1276990
05/06/2018 0.43p 0.43p 0.41p 0.43p 451322
04/06/2018 0.50p 0.50p 0.40p 0.43p 3611860
01/06/2018 0.50p 0.51p 0.50p 0.50p 662895
31/05/2018 0.50p 0.55p 0.47p 0.50p 1405667
30/05/2018 0.50p 0.50p 0.48p 0.50p 233787
29/05/2018 0.50p 0.50p 0.48p 0.50p 99457
25/05/2018 0.48p 0.50p 0.47p 0.50p 1043237
24/05/2018 0.48p 0.48p 0.47p 0.48p 124131
23/05/2018 0.48p 0.48p 0.47p 0.48p 295996
22/05/2018 0.48p 0.48p 0.46p 0.48p 117207
21/05/2018 0.48p 0.48p 0.45p 0.48p 1719
18/05/2018 0.48p 0.48p 0.45p 0.48p 45454
17/05/2018 0.48p 0.48p 0.48p 0.48p 209866
16/05/2018 0.51p 0.51p 0.45p 0.48p 1161550
15/05/2018 0.51p 0.53p 0.45p 0.51p 1736777
14/05/2018 0.57p 0.57p 0.46p 0.51p 1784609
11/05/2018 0.57p 0.58p 0.54p 0.57p 1000698
10/05/2018 0.55p 0.58p 0.54p 0.57p 869844
09/05/2018 0.53p 0.58p 0.50p 0.55p 2153514
08/05/2018 0.50p 0.55p 0.50p 0.53p 10113009
04/05/2018 0.50p 0.54p 0.46p 0.50p 47993
03/05/2018 0.50p 0.50p 0.50p 0.50p 0
02/05/2018 0.47p 0.54p 0.46p 0.50p 2869020
01/05/2018 0.48p 0.48p 0.47p 0.47p 743896
30/04/2018 0.48p 0.49p 0.46p 0.48p 1021800
27/04/2018 0.47p 0.48p 0.46p 0.48p 1397285
26/04/2018 0.47p 0.47p 0.47p 0.47p 0
25/04/2018 0.47p 0.48p 0.47p 0.47p 61992
24/04/2018 0.47p 0.47p 0.47p 0.47p 0
23/04/2018 0.47p 0.47p 0.47p 0.47p 0
20/04/2018 0.48p 0.48p 0.45p 0.47p 1150000
19/04/2018 0.50p 0.50p 0.48p 0.48p 0
18/04/2018 0.48p 0.55p 0.48p 0.48p 479356
17/04/2018 0.50p 0.50p 0.46p 0.48p 1084447
16/04/2018 0.50p 0.50p 0.45p 0.48p 1732379
13/04/2018 0.50p 0.52p 0.41p 0.48p 2623986
12/04/2018 0.50p 0.50p 0.45p 0.48p 270812
11/04/2018 0.50p 0.50p 0.44p 0.48p 479999
10/04/2018 0.50p 0.50p 0.45p 0.50p 100000
09/04/2018 0.50p 0.50p 0.50p 0.50p 0
06/04/2018 0.50p 0.50p 0.45p 0.50p 5827
05/04/2018 0.50p 0.50p 0.45p 0.50p 3333
04/04/2018 0.50p 0.50p 0.45p 0.50p 309154
03/04/2018 0.50p 0.50p 0.45p 0.50p 210000
29/03/2018 0.50p 0.50p 0.45p 0.50p 1100000
28/03/2018 0.50p 0.50p 0.46p 0.50p 50066
27/03/2018 0.50p 0.50p 0.50p 0.50p 0
26/03/2018 0.50p 0.50p 0.45p 0.50p 537924
23/03/2018 0.50p 0.50p 0.50p 0.50p 0
22/03/2018 0.50p 0.50p 0.50p 0.50p 0
21/03/2018 0.50p 0.50p 0.45p 0.50p 48196
20/03/2018 0.50p 0.50p 0.45p 0.50p 426294
19/03/2018 0.50p 0.50p 0.45p 0.50p 81348
16/03/2018 0.50p 0.50p 0.45p 0.50p 3335
15/03/2018 0.50p 0.50p 0.50p 0.50p 907575
14/03/2018 0.50p 0.50p 0.45p 0.50p 544719
13/03/2018 0.50p 0.50p 0.46p 0.50p 833112
12/03/2018 0.50p 0.50p 0.45p 0.50p 29437

*Close Price adjusted for both dividends and splits