URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
10/09/2008 31.87p 31.87p 31.87p 31.87p 3849
09/09/2008 31.87p 31.87p 31.87p 31.87p 24400
08/09/2008 31.87p 31.87p 31.87p 31.87p 7855
05/09/2008 31.87p 31.95p 31.87p 31.87p 7294
04/09/2008 31.87p 31.87p 31.87p 31.87p 6667
03/09/2008 31.87p 31.87p 31.87p 31.87p 22534
02/09/2008 31.87p 31.87p 31.87p 31.87p 50684
01/09/2008 31.87p 31.95p 31.87p 31.87p 3522
29/08/2008 31.87p 31.95p 31.87p 31.87p 8016
28/08/2008 30.00p 31.95p 30.00p 31.87p 6282
27/08/2008 31.87p 31.95p 31.87p 31.87p 0
26/08/2008 31.87p 31.87p 31.87p 31.87p 14755
22/08/2008 31.87p 31.95p 31.87p 31.87p 667
21/08/2008 31.87p 31.87p 31.87p 31.87p 1453
20/08/2008 31.87p 31.95p 31.87p 31.87p 0
19/08/2008 31.87p 31.87p 31.87p 31.87p 5917
18/08/2008 31.87p 31.95p 31.87p 31.87p 8833
15/08/2008 31.87p 31.87p 31.87p 31.87p 15699
14/08/2008 31.87p 31.95p 31.87p 31.87p 3526
13/08/2008 33.75p 33.75p 31.87p 31.87p 5993
12/08/2008 33.75p 33.75p 33.75p 33.75p 5337
11/08/2008 33.75p 33.75p 33.75p 33.75p 3183
08/08/2008 31.87p 33.75p 31.87p 33.75p 14699
07/08/2008 31.87p 31.87p 31.87p 31.87p 23437
06/08/2008 33.75p 33.75p 31.87p 31.87p 5245
05/08/2008 33.75p 33.75p 33.75p 33.75p 1732
04/08/2008 31.87p 33.75p 31.87p 33.75p 13563
01/08/2008 35.62p 35.62p 31.87p 31.87p 3725
31/07/2008 35.62p 35.70p 35.62p 35.62p 28333
30/07/2008 37.50p 37.50p 35.62p 35.62p 21542
29/07/2008 41.25p 41.25p 37.50p 37.50p 15036
28/07/2008 41.25p 41.25p 41.25p 41.25p 2233
25/07/2008 39.37p 41.25p 39.30p 41.25p 13473
24/07/2008 37.50p 39.37p 37.50p 39.37p 39120
23/07/2008 33.75p 43.13p 33.75p 37.50p 76384
22/07/2008 33.75p 33.75p 33.75p 33.75p 7758
21/07/2008 30.00p 33.75p 30.00p 33.75p 5500
18/07/2008 28.13p 30.00p 28.13p 30.00p 32382
17/07/2008 26.25p 28.13p 26.25p 28.13p 44284
16/07/2008 30.00p 30.00p 26.25p 26.25p 43665
15/07/2008 31.87p 31.87p 30.00p 30.00p 10221
14/07/2008 31.87p 31.87p 31.87p 31.87p 22718
11/07/2008 31.87p 31.87p 31.87p 31.87p 35298
10/07/2008 33.75p 33.75p 31.87p 31.87p 46283
09/07/2008 37.50p 41.25p 30.00p 33.75p 42725
08/07/2008 37.50p 37.50p 35.62p 35.62p 3707
07/07/2008 37.50p 37.50p 33.75p 37.50p 13791
04/07/2008 37.50p 37.50p 37.50p 37.50p 0
03/07/2008 37.50p 37.50p 35.62p 37.50p 10424
02/07/2008 39.37p 45.00p 35.62p 37.50p 81853
01/07/2008 43.13p 43.13p 39.37p 39.37p 21022
30/06/2008 43.13p 43.13p 43.13p 43.13p 8836
27/06/2008 43.13p 45.00p 43.13p 43.13p 10515
26/06/2008 45.00p 45.00p 43.13p 43.13p 17991
25/06/2008 45.00p 45.00p 45.00p 45.00p 29371
24/06/2008 45.00p 48.75p 45.00p 45.00p 4638
23/06/2008 45.00p 48.75p 45.00p 45.00p 22542
20/06/2008 45.00p 45.00p 45.00p 45.00p 2332
19/06/2008 45.00p 45.00p 45.00p 45.00p 1758
18/06/2008 45.00p 45.00p 45.00p 45.00p 12453
17/06/2008 41.25p 45.00p 41.25p 45.00p 19932
16/06/2008 41.25p 41.25p 41.25p 41.25p 11235
13/06/2008 39.37p 41.25p 39.37p 41.25p 7793
12/06/2008 41.25p 45.00p 39.37p 39.37p 43370
11/06/2008 43.13p 43.13p 41.25p 41.25p 22298
10/06/2008 46.88p 46.88p 43.13p 43.13p 28812
09/06/2008 46.88p 46.88p 46.88p 46.88p 10701
06/06/2008 48.75p 48.75p 46.88p 46.88p 4252
05/06/2008 50.63p 50.63p 48.75p 48.75p 16924
04/06/2008 50.63p 52.50p 50.63p 50.63p 7078
03/06/2008 50.63p 50.63p 50.63p 50.63p 4410
02/06/2008 48.75p 52.50p 48.75p 50.63p 26278
30/05/2008 45.00p 48.75p 45.00p 48.75p 18305
29/05/2008 45.00p 45.00p 45.00p 45.00p 14765
28/05/2008 48.75p 48.75p 45.00p 45.00p 32908
27/05/2008 52.50p 52.50p 48.75p 48.75p 13409
23/05/2008 52.50p 52.50p 52.50p 52.50p 53668
22/05/2008 48.75p 52.50p 48.75p 52.50p 13730
21/05/2008 50.63p 50.63p 48.75p 48.75p 23000
20/05/2008 46.88p 50.63p 46.88p 50.63p 25863
19/05/2008 52.50p 52.50p 46.88p 46.88p 14407
16/05/2008 52.50p 52.50p 52.50p 52.50p 12992
15/05/2008 52.50p 52.50p 52.50p 52.50p 14865
14/05/2008 52.50p 52.50p 52.50p 52.50p 1000
13/05/2008 52.50p 52.50p 52.50p 52.50p 44179
12/05/2008 52.50p 52.50p 52.50p 52.50p 39049
09/05/2008 52.50p 52.50p 52.50p 52.50p 10383
08/05/2008 52.50p 52.50p 52.50p 52.50p 24168
07/05/2008 52.50p 52.50p 52.50p 52.50p 55324
06/05/2008 46.88p 52.50p 46.88p 52.50p 67940
02/05/2008 46.88p 50.63p 46.88p 46.88p 111533
01/05/2008 39.37p 45.00p 39.37p 45.00p 106884
30/04/2008 39.37p 41.25p 39.37p 39.37p 633
29/04/2008 39.37p 39.37p 39.37p 39.37p 669
28/04/2008 39.37p 39.37p 39.37p 39.37p 3468
25/04/2008 39.37p 39.37p 39.37p 39.37p 8000
24/04/2008 39.37p 39.37p 37.50p 39.37p 25637
23/04/2008 39.37p 39.37p 37.50p 39.37p 6816
22/04/2008 39.37p 39.37p 37.50p 39.37p 4835
21/04/2008 41.25p 41.25p 39.37p 39.37p 39672
18/04/2008 39.37p 41.25p 33.75p 39.37p 32641
17/04/2008 41.25p 41.25p 39.37p 39.37p 15268
16/04/2008 41.25p 45.00p 41.25p 41.25p 0
15/04/2008 41.25p 41.25p 39.37p 41.25p 24578
14/04/2008 41.25p 41.25p 39.37p 41.25p 48157
11/04/2008 41.25p 41.25p 37.50p 41.25p 22877
10/04/2008 41.25p 41.25p 41.25p 41.25p 9006
09/04/2008 43.13p 46.88p 39.37p 41.25p 19562
08/04/2008 41.25p 43.13p 41.25p 43.13p 27036
07/04/2008 41.25p 41.25p 41.25p 41.25p 9866
04/04/2008 43.13p 43.13p 41.25p 41.25p 26156
03/04/2008 45.00p 45.00p 41.25p 43.13p 5667
02/04/2008 43.13p 45.00p 43.13p 45.00p 6327
01/04/2008 43.13p 45.00p 43.13p 43.13p 4373
31/03/2008 43.13p 43.13p 43.13p 43.13p 13801
28/03/2008 45.00p 45.00p 43.13p 43.13p 33778
27/03/2008 45.00p 45.00p 41.25p 45.00p 2320
26/03/2008 45.00p 45.00p 45.00p 45.00p 15604
25/03/2008 41.25p 45.00p 41.25p 45.00p 17185
20/03/2008 45.00p 45.00p 41.25p 41.25p 27527
19/03/2008 41.25p 43.13p 41.25p 43.13p 90445
18/03/2008 45.00p 48.75p 39.37p 41.25p 69358
17/03/2008 45.00p 48.75p 35.62p 45.00p 181945
14/03/2008 45.00p 48.75p 45.00p 45.00p 3326
13/03/2008 45.00p 45.00p 45.00p 45.00p 15634
12/03/2008 46.88p 46.88p 41.25p 45.00p 21063
11/03/2008 48.75p 48.75p 43.13p 45.00p 63891
10/03/2008 48.75p 48.75p 46.88p 48.75p 3403
07/03/2008 48.75p 48.75p 45.00p 48.75p 7305
06/03/2008 48.75p 52.50p 48.75p 48.75p 27729
05/03/2008 50.63p 50.63p 46.88p 48.75p 42947
04/03/2008 52.50p 52.50p 50.63p 50.63p 15923
03/03/2008 52.50p 54.37p 52.50p 52.50p 23509
29/02/2008 52.50p 52.50p 52.50p 52.50p 21983
28/02/2008 52.50p 52.50p 52.50p 52.50p 7503
27/02/2008 54.37p 56.25p 52.50p 52.50p 18477
26/02/2008 58.13p 58.13p 54.37p 54.37p 26392
25/02/2008 58.13p 58.13p 56.25p 58.13p 20078
22/02/2008 48.75p 61.88p 48.75p 58.13p 185682
21/02/2008 46.88p 48.75p 41.25p 48.75p 56678
20/02/2008 50.63p 50.63p 46.88p 46.88p 71694
19/02/2008 50.63p 50.63p 50.63p 50.63p 13098
18/02/2008 52.50p 52.50p 50.63p 50.63p 92520
15/02/2008 52.50p 52.50p 50.63p 52.50p 26434
14/02/2008 52.50p 52.50p 48.75p 52.50p 13204
13/02/2008 52.50p 52.50p 52.50p 52.50p 25468
12/02/2008 52.50p 52.50p 52.50p 52.50p 20201
11/02/2008 52.50p 52.50p 52.50p 52.50p 3931
08/02/2008 52.50p 52.50p 52.50p 52.50p 31676
07/02/2008 54.37p 56.25p 52.50p 52.50p 27921
06/02/2008 56.25p 56.25p 54.37p 54.37p 7181
05/02/2008 56.25p 56.25p 56.25p 56.25p 14562
04/02/2008 60.00p 60.00p 56.25p 56.25p 11898
01/02/2008 60.00p 63.75p 60.00p 60.00p 30090
31/01/2008 60.00p 60.00p 60.00p 60.00p 29908
30/01/2008 54.37p 60.00p 54.37p 60.00p 186254
29/01/2008 54.37p 56.25p 54.37p 54.37p 56474
28/01/2008 60.00p 60.00p 50.63p 54.37p 54350
25/01/2008 58.13p 60.00p 56.25p 60.00p 37474
24/01/2008 58.13p 58.13p 52.50p 58.13p 106682
23/01/2008 58.13p 60.00p 54.37p 56.25p 70028
22/01/2008 56.25p 58.13p 56.25p 58.13p 17835
21/01/2008 60.00p 61.88p 54.37p 60.00p 71424
18/01/2008 60.00p 71.25p 60.00p 60.00p 212412
17/01/2008 60.00p 61.88p 60.00p 60.00p 26712
16/01/2008 61.88p 61.88p 56.25p 60.00p 17013
15/01/2008 61.88p 63.75p 61.88p 63.75p 8347
14/01/2008 63.75p 67.50p 61.88p 61.88p 32104
11/01/2008 65.63p 65.63p 63.75p 63.75p 38357
10/01/2008 69.38p 69.38p 65.63p 65.63p 32202
09/01/2008 61.88p 71.25p 61.88p 69.38p 117512
08/01/2008 61.88p 61.88p 61.88p 61.88p 22767
07/01/2008 61.88p 61.88p 61.88p 61.88p 17034
04/01/2008 61.88p 61.88p 61.88p 61.88p 4501
03/01/2008 61.88p 61.88p 61.88p 61.88p 2154
02/01/2008 61.88p 61.88p 58.13p 61.88p 60132
31/12/2007 65.63p 65.63p 61.88p 61.88p 11028
28/12/2007 65.63p 65.63p 63.75p 65.63p 15483
27/12/2007 65.63p 65.63p 65.63p 65.63p 2667
24/12/2007 65.63p 65.63p 65.63p 65.63p 11635
21/12/2007 65.63p 65.63p 65.63p 65.63p 33333
20/12/2007 69.38p 69.38p 65.63p 65.63p 71877
19/12/2007 60.00p 69.38p 60.00p 69.38p 75776
18/12/2007 61.88p 61.88p 60.00p 60.00p 17658
17/12/2007 65.63p 65.63p 61.88p 61.88p 64808
14/12/2007 65.63p 65.63p 58.13p 65.63p 93774
13/12/2007 63.75p 65.63p 63.75p 65.63p 58667
12/12/2007 63.75p 63.75p 63.75p 63.75p 20441
11/12/2007 63.75p 63.75p 61.88p 63.75p 43100
10/12/2007 65.63p 65.63p 63.75p 63.75p 27358
07/12/2007 67.50p 67.50p 63.75p 65.63p 19447
06/12/2007 67.50p 69.38p 65.63p 67.50p 31444
05/12/2007 69.38p 69.38p 67.50p 67.50p 32400
04/12/2007 71.25p 71.25p 65.63p 69.38p 32822
03/12/2007 73.12p 75.00p 71.25p 71.25p 12656
30/11/2007 71.25p 73.12p 71.25p 73.12p 20324
29/11/2007 69.38p 73.12p 69.38p 71.25p 97700
28/11/2007 75.00p 76.88p 69.38p 69.38p 59081
27/11/2007 80.63p 80.63p 71.25p 75.00p 110789
26/11/2007 80.63p 88.13p 78.75p 80.63p 155171

*Close Price adjusted for both dividends and splits