URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
23/11/2007 71.25p 86.25p 71.25p 78.75p 128004
22/11/2007 65.63p 75.00p 65.63p 71.25p 93532
21/11/2007 65.63p 67.50p 65.63p 65.63p 57359
20/11/2007 58.13p 71.25p 58.13p 65.63p 90146
19/11/2007 65.63p 65.63p 58.13p 58.13p 129028
16/11/2007 71.25p 71.25p 65.63p 65.63p 43449
15/11/2007 71.25p 71.25p 71.25p 71.25p 26978
14/11/2007 71.25p 71.25p 71.25p 71.25p 43735
13/11/2007 73.12p 73.12p 69.38p 71.25p 24624
12/11/2007 76.88p 76.88p 73.12p 73.12p 27934
09/11/2007 75.00p 78.75p 75.00p 76.88p 41538
08/11/2007 78.75p 78.75p 69.38p 75.00p 52314
07/11/2007 80.63p 80.63p 78.75p 78.75p 29951
06/11/2007 82.50p 82.50p 80.63p 80.63p 14274
05/11/2007 80.63p 80.63p 80.63p 80.63p 31301
02/11/2007 86.25p 86.25p 80.63p 80.63p 20866
01/11/2007 86.25p 91.88p 86.25p 86.25p 82257
31/10/2007 90.00p 91.88p 82.50p 86.25p 91770
30/10/2007 93.75p 93.75p 90.00p 90.00p 41549
29/10/2007 88.13p 95.62p 88.13p 93.75p 152378
26/10/2007 88.13p 95.62p 82.50p 88.13p 315658
25/10/2007 71.25p 90.00p 71.25p 88.13p 192876
24/10/2007 69.38p 71.25p 67.50p 71.25p 54689
23/10/2007 69.38p 73.12p 69.38p 69.38p 122183
22/10/2007 65.63p 71.25p 58.13p 69.38p 168926
19/10/2007 67.50p 67.50p 65.63p 65.63p 40233
18/10/2007 65.63p 65.63p 65.63p 65.63p 30503
17/10/2007 69.38p 69.38p 61.88p 63.75p 38177
16/10/2007 71.25p 71.25p 63.75p 69.38p 233699
15/10/2007 58.13p 73.12p 58.13p 71.25p 413678
12/10/2007 56.25p 58.13p 56.25p 58.13p 81584
11/10/2007 46.88p 60.00p 46.50p 56.25p 297356
10/10/2007 54.37p 54.37p 46.88p 46.88p 28188
09/10/2007 56.25p 56.25p 54.37p 54.37p 28564
08/10/2007 54.37p 56.25p 54.37p 56.25p 40470
05/10/2007 54.37p 54.37p 50.63p 54.37p 91079
04/10/2007 58.13p 58.13p 52.50p 54.37p 88909
03/10/2007 61.88p 59.85p 48.75p 58.13p 25634
02/10/2007 63.75p 63.75p 61.88p 61.88p 17800
01/10/2007 63.75p 63.75p 63.75p 63.75p 26569
28/09/2007 63.75p 63.75p 63.75p 63.75p 1974
27/09/2007 63.75p 63.75p 63.75p 63.75p 13051
26/09/2007 63.75p 65.63p 63.75p 63.75p 27907
25/09/2007 63.75p 63.75p 63.75p 63.75p 19383
24/09/2007 63.75p 63.75p 63.75p 63.75p 16511
21/09/2007 63.75p 63.75p 63.75p 63.75p 17903
20/09/2007 65.63p 65.63p 61.88p 63.75p 33507
19/09/2007 61.88p 65.25p 56.25p 65.63p 56062
18/09/2007 61.88p 61.88p 61.88p 61.88p 15074
17/09/2007 63.75p 63.75p 61.88p 61.88p 26176
14/09/2007 63.75p 65.63p 63.75p 63.75p 33513
13/09/2007 63.75p 63.75p 63.75p 63.75p 15903
12/09/2007 63.75p 63.75p 63.75p 63.75p 30241
11/09/2007 63.75p 63.75p 63.75p 63.75p 18778
10/09/2007 63.75p 63.75p 61.88p 63.75p 30339
07/09/2007 61.88p 61.88p 61.88p 61.88p 21881
06/09/2007 65.63p 65.63p 60.00p 61.88p 15501
05/09/2007 69.38p 71.25p 65.63p 65.63p 29637
04/09/2007 65.63p 69.38p 65.63p 69.38p 39137
03/09/2007 65.63p 65.63p 63.75p 65.63p 32566
31/08/2007 65.63p 65.63p 65.63p 65.63p 27641
30/08/2007 67.50p 69.38p 67.50p 67.50p 31144
29/08/2007 63.75p 67.50p 61.88p 67.50p 85265
28/08/2007 67.50p 69.38p 65.63p 65.63p 73997
24/08/2007 67.50p 67.50p 67.50p 67.50p 48596
23/08/2007 65.63p 67.50p 65.63p 67.50p 82166
22/08/2007 65.63p 67.50p 63.75p 65.63p 80680
21/08/2007 67.50p 75.00p 67.50p 67.50p 107113
20/08/2007 63.75p 75.00p 63.75p 67.50p 193190
17/08/2007 63.75p 67.50p 60.00p 60.00p 227745
16/08/2007 63.75p 67.50p 61.88p 63.75p 148069
15/08/2007 80.63p 80.63p 69.38p 69.38p 255807
14/08/2007 84.38p 84.38p 73.12p 80.63p 128103
13/08/2007 84.38p 88.13p 84.38p 88.13p 20910
10/08/2007 90.00p 90.00p 86.25p 86.25p 104424
09/08/2007 93.75p 93.75p 88.13p 90.00p 46306
08/08/2007 93.75p 93.75p 93.75p 93.75p 39081
07/08/2007 91.88p 93.75p 91.88p 93.75p 35837
06/08/2007 99.37p 99.37p 91.88p 91.88p 105042
03/08/2007 101.25p 101.25p 99.37p 99.37p 19536
02/08/2007 97.50p 101.25p 97.50p 101.25p 15860
01/08/2007 101.25p 101.25p 91.88p 95.62p 87435
31/07/2007 105.00p 105.00p 101.25p 101.25p 34964
30/07/2007 105.00p 105.00p 105.00p 105.00p 46585
27/07/2007 103.13p 105.00p 101.25p 105.00p 36373
26/07/2007 105.00p 105.00p 95.62p 103.13p 167449
25/07/2007 114.38p 114.38p 105.00p 105.00p 104792
24/07/2007 129.38p 133.12p 112.50p 114.38p 366570
23/07/2007 114.38p 123.75p 114.38p 123.75p 599496
20/07/2007 93.75p 118.12p 93.75p 114.38p 454620
19/07/2007 93.75p 93.75p 91.88p 93.75p 28434
18/07/2007 97.50p 97.50p 93.75p 93.75p 12551
17/07/2007 97.50p 97.50p 95.62p 97.50p 30157
16/07/2007 95.62p 97.50p 95.62p 97.50p 35640
13/07/2007 90.00p 95.62p 90.00p 95.62p 110647
12/07/2007 93.75p 93.75p 90.00p 90.00p 56803
11/07/2007 95.62p 95.62p 88.13p 93.75p 88832
10/07/2007 99.37p 99.37p 95.62p 95.62p 48174
09/07/2007 97.50p 99.37p 97.50p 99.37p 28080
06/07/2007 101.25p 101.25p 97.50p 97.50p 24631
05/07/2007 101.25p 101.25p 101.25p 101.25p 19785
04/07/2007 97.50p 101.25p 97.50p 101.25p 53030
03/07/2007 103.13p 103.13p 91.88p 97.50p 92919
02/07/2007 108.75p 112.50p 103.13p 103.13p 47406
29/06/2007 108.75p 112.50p 108.75p 108.75p 50227
28/06/2007 108.75p 108.75p 103.13p 108.75p 41605
27/06/2007 112.50p 112.50p 108.75p 108.75p 45822
26/06/2007 112.50p 112.50p 112.50p 112.50p 56889
25/06/2007 110.62p 112.50p 110.62p 112.50p 63205
22/06/2007 116.25p 116.25p 110.62p 110.62p 62415
21/06/2007 116.25p 116.25p 116.25p 116.25p 54133
20/06/2007 116.25p 116.25p 116.25p 116.25p 183844
19/06/2007 114.38p 114.38p 114.38p 114.38p 90303
18/06/2007 112.50p 114.38p 112.50p 114.38p 146673
15/06/2007 112.50p 112.50p 112.50p 112.50p 74372
14/06/2007 114.38p 114.38p 112.50p 112.50p 134541
13/06/2007 114.38p 114.38p 112.50p 114.38p 60052
12/06/2007 112.50p 114.38p 112.50p 114.38p 204223
11/06/2007 112.50p 114.38p 112.50p 112.50p 48366
08/06/2007 112.50p 112.50p 112.50p 112.50p 28849
07/06/2007 108.75p 114.38p 108.75p 112.50p 194524
06/06/2007 116.25p 116.25p 108.75p 108.75p 96422
05/06/2007 105.00p 120.00p 105.00p 118.12p 282954
04/06/2007 105.00p 105.00p 101.25p 105.00p 170556
01/06/2007 105.00p 105.00p 105.00p 105.00p 85387
31/05/2007 103.13p 105.00p 103.13p 105.00p 93598
30/05/2007 105.00p 105.00p 105.00p 105.00p 11790
29/05/2007 105.00p 105.00p 105.00p 105.00p 14193
25/05/2007 106.88p 106.88p 105.00p 105.00p 15129
24/05/2007 106.88p 106.88p 106.88p 106.88p 11742
23/05/2007 106.88p 106.88p 103.13p 106.88p 68981
22/05/2007 112.50p 112.50p 106.88p 106.88p 228200
21/05/2007 114.38p 114.38p 112.50p 112.50p 276114
18/05/2007 108.75p 114.38p 106.88p 114.38p 70482
17/05/2007 114.38p 114.38p 108.75p 108.75p 299397
16/05/2007 103.13p 114.38p 103.13p 114.38p 335027
15/05/2007 99.37p 105.00p 99.37p 103.13p 176851
14/05/2007 91.88p 99.37p 91.88p 99.37p 168805
11/05/2007 90.00p 91.88p 90.00p 91.88p 83790
10/05/2007 90.00p 90.00p 90.00p 90.00p 39612
09/05/2007 91.88p 91.88p 86.25p 88.13p 303579
08/05/2007 91.88p 91.88p 91.88p 91.88p 148582
04/05/2007 84.38p 91.88p 84.38p 90.00p 212920
03/05/2007 86.25p 86.25p 82.50p 82.50p 116443
02/05/2007 86.25p 86.25p 84.38p 86.25p 153280
01/05/2007 88.13p 88.13p 86.25p 86.25p 133705
30/04/2007 90.00p 90.00p 88.13p 90.00p 91147
27/04/2007 88.13p 91.88p 88.13p 90.00p 80577
26/04/2007 90.00p 90.00p 88.13p 88.13p 145730
25/04/2007 91.88p 93.75p 88.13p 90.00p 91177
24/04/2007 88.13p 91.88p 88.13p 91.88p 22055
23/04/2007 90.00p 90.00p 88.13p 88.13p 66447
20/04/2007 95.62p 95.62p 82.50p 90.00p 326270
19/04/2007 99.37p 101.25p 95.62p 97.50p 184455
18/04/2007 95.62p 99.37p 93.75p 99.37p 200205
17/04/2007 99.37p 99.37p 95.62p 95.62p 62871
16/04/2007 103.13p 110.62p 97.50p 99.37p 683624
13/04/2007 80.63p 106.88p 80.63p 103.13p 1605176
12/04/2007 78.75p 80.63p 78.75p 80.63p 69855
11/04/2007 84.38p 84.38p 75.00p 78.75p 305627
10/04/2007 75.00p 90.00p 75.00p 84.38p 584767
05/04/2007 73.12p 76.88p 73.12p 76.88p 87810
04/04/2007 73.12p 75.00p 73.12p 73.12p 45277
03/04/2007 69.38p 75.00p 67.50p 73.12p 52411
02/04/2007 75.00p 75.00p 69.38p 71.25p 30209
30/03/2007 75.00p 75.00p 73.12p 75.00p 38159
29/03/2007 75.00p 75.00p 75.00p 75.00p 56400
28/03/2007 75.00p 75.00p 75.00p 75.00p 6654
27/03/2007 75.00p 75.00p 75.00p 75.00p 18474
26/03/2007 76.88p 76.88p 75.00p 75.00p 32293
23/03/2007 75.00p 82.50p 75.00p 76.88p 179039
22/03/2007 78.75p 78.75p 73.12p 75.00p 99206
21/03/2007 80.63p 80.63p 78.75p 78.75p 23521
20/03/2007 80.63p 80.63p 80.63p 80.63p 43267
19/03/2007 84.38p 84.38p 80.63p 80.63p 91218
16/03/2007 84.38p 84.38p 84.38p 84.38p 13757
15/03/2007 84.38p 86.25p 84.38p 84.38p 37442
14/03/2007 82.50p 84.38p 82.50p 84.38p 22662
13/03/2007 88.13p 88.13p 84.38p 84.38p 41449
12/03/2007 84.38p 88.13p 84.38p 88.13p 80663
09/03/2007 82.50p 82.50p 82.50p 82.50p 102928
08/03/2007 86.25p 86.25p 82.50p 82.50p 34321
07/03/2007 84.38p 86.25p 82.50p 86.25p 112704
06/03/2007 78.75p 86.25p 78.75p 84.38p 277056
05/03/2007 80.63p 86.25p 75.00p 76.88p 101365
02/03/2007 82.50p 84.38p 82.50p 82.50p 56640
01/03/2007 86.25p 86.25p 82.50p 82.50p 40725
28/02/2007 93.75p 88.13p 76.88p 86.25p 39504
27/02/2007 88.13p 91.88p 86.25p 88.13p 103177
26/02/2007 82.50p 91.88p 82.50p 88.13p 214093
23/02/2007 84.38p 84.38p 80.63p 80.63p 117941
22/02/2007 76.88p 84.38p 76.88p 84.38p 326410
21/02/2007 73.12p 88.13p 73.12p 76.88p 444652
20/02/2007 75.00p 76.88p 73.12p 73.12p 87944
19/02/2007 73.12p 78.75p 60.00p 75.00p 109811
16/02/2007 75.00p 78.75p 75.00p 75.00p 173115
15/02/2007 76.88p 76.88p 71.25p 76.88p 33020
14/02/2007 76.88p 76.88p 76.88p 76.88p 68738
13/02/2007 80.63p 80.63p 76.88p 78.75p 89134
12/02/2007 76.88p 82.50p 76.88p 80.63p 163098

*Close Price adjusted for both dividends and splits