URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
26/10/2015 6.00p 6.45p 5.48p 6.00p 35565
23/10/2015 6.00p 6.38p 6.00p 6.00p 14473
22/10/2015 6.00p 6.00p 6.00p 6.00p 0
21/10/2015 6.00p 6.00p 6.00p 6.00p 0
20/10/2015 6.00p 6.00p 6.00p 6.00p 0
19/10/2015 6.00p 6.00p 5.25p 6.00p 11702
16/10/2015 6.75p 6.75p 5.63p 6.00p 18812
15/10/2015 6.75p 7.50p 6.75p 6.75p 67
14/10/2015 6.75p 6.75p 6.75p 6.75p 0
13/10/2015 6.75p 6.75p 6.75p 6.75p 0
12/10/2015 6.75p 6.75p 6.00p 6.75p 9830
09/10/2015 6.75p 7.24p 6.00p 6.75p 4293
08/10/2015 6.75p 6.75p 6.01p 6.75p 2275
07/10/2015 6.75p 7.24p 6.75p 6.75p 1333
06/10/2015 7.13p 7.13p 6.07p 6.75p 6667
05/10/2015 7.13p 7.13p 6.75p 7.13p 0
02/10/2015 7.13p 7.13p 7.13p 7.13p 0
01/10/2015 7.13p 7.13p 7.13p 7.13p 0
30/09/2015 7.13p 7.13p 6.75p 7.13p 0
29/09/2015 7.13p 7.50p 7.13p 7.13p 640
28/09/2015 7.13p 7.13p 6.75p 7.13p 0
25/09/2015 7.13p 7.13p 6.75p 7.13p 0
24/09/2015 7.13p 7.13p 6.07p 7.13p 1004
23/09/2015 7.13p 7.50p 7.13p 7.13p 1618
22/09/2015 7.13p 7.13p 6.07p 7.13p 7501
21/09/2015 7.13p 7.13p 6.24p 7.13p 5000
18/09/2015 7.13p 7.13p 7.13p 7.13p 0
17/09/2015 7.13p 7.13p 6.23p 7.13p 13333
16/09/2015 7.13p 7.13p 7.13p 7.13p 0
15/09/2015 7.13p 7.13p 7.13p 7.13p 0
14/09/2015 7.13p 7.13p 7.13p 7.13p 0
11/09/2015 7.13p 7.13p 7.13p 7.13p 0
10/09/2015 6.75p 7.17p 6.23p 7.13p 16091
09/09/2015 7.13p 7.20p 6.21p 6.75p 24077
08/09/2015 7.13p 7.13p 7.13p 7.13p 0
07/09/2015 7.13p 7.13p 7.13p 7.13p 0
04/09/2015 7.13p 7.13p 7.13p 7.13p 0
03/09/2015 7.13p 7.98p 6.36p 7.13p 9467
02/09/2015 7.13p 7.13p 6.36p 7.13p 17393
01/09/2015 7.13p 7.98p 6.75p 7.13p 15333
28/08/2015 7.13p 7.13p 7.13p 7.13p 0
27/08/2015 7.13p 7.98p 6.60p 7.13p 8395
26/08/2015 7.13p 7.13p 7.13p 7.13p 0
25/08/2015 7.13p 7.80p 6.53p 7.13p 6298
24/08/2015 7.50p 7.80p 6.99p 7.13p 16853
21/08/2015 7.50p 7.50p 7.49p 7.50p 2667
20/08/2015 7.50p 7.50p 6.92p 7.50p 68044
19/08/2015 7.50p 7.88p 6.92p 7.50p 12919
18/08/2015 7.50p 8.14p 7.24p 7.50p 7333
17/08/2015 7.88p 7.88p 7.08p 7.50p 6000
14/08/2015 7.50p 7.88p 7.13p 7.88p 0
13/08/2015 7.50p 8.25p 7.50p 7.50p 1818
12/08/2015 8.25p 8.25p 6.75p 7.50p 60930
11/08/2015 7.88p 8.85p 7.16p 8.25p 130865
10/08/2015 6.38p 7.50p 6.38p 7.50p 126667
07/08/2015 6.38p 6.38p 6.01p 6.38p 67
06/08/2015 6.00p 6.53p 6.00p 6.38p 3733
05/08/2015 6.00p 6.54p 6.00p 6.00p 13333
04/08/2015 6.00p 6.00p 5.26p 6.00p 3545
03/08/2015 6.00p 6.56p 5.48p 6.00p 20655
31/07/2015 6.00p 6.56p 6.00p 6.00p 897
30/07/2015 6.00p 6.00p 5.40p 6.00p 249
29/07/2015 6.00p 6.60p 4.88p 6.00p 727
28/07/2015 6.00p 6.60p 6.00p 6.00p 1000
27/07/2015 6.00p 6.00p 6.00p 6.00p 0
24/07/2015 6.00p 6.58p 4.88p 6.00p 13333
23/07/2015 6.00p 6.58p 6.00p 6.00p 2081
22/07/2015 6.00p 6.00p 6.00p 6.00p 0
21/07/2015 6.38p 6.38p 5.25p 6.00p 47858
20/07/2015 6.75p 7.05p 6.00p 6.38p 23759
17/07/2015 7.50p 7.50p 6.00p 6.75p 6667
16/07/2015 7.50p 7.50p 7.50p 7.50p 0
15/07/2015 7.88p 8.25p 6.75p 7.50p 36879
14/07/2015 7.13p 7.88p 7.13p 7.88p 0
13/07/2015 7.13p 8.63p 6.75p 7.13p 5333
10/07/2015 7.88p 7.89p 6.75p 7.13p 72370
09/07/2015 8.63p 8.63p 6.75p 7.13p 81269
08/07/2015 9.00p 9.38p 8.40p 8.63p 15000
07/07/2015 9.00p 9.00p 9.00p 9.00p 0
06/07/2015 9.00p 9.38p 8.40p 9.00p 125
03/07/2015 9.00p 9.00p 9.00p 9.00p 0
02/07/2015 9.00p 9.00p 9.00p 9.00p 0
01/07/2015 9.00p 9.00p 9.00p 9.00p 0
30/06/2015 9.38p 9.60p 8.63p 9.00p 28992
29/06/2015 9.38p 9.75p 9.38p 9.38p 492
26/06/2015 9.38p 9.38p 9.38p 9.38p 0
25/06/2015 9.38p 10.13p 8.97p 9.38p 29782
24/06/2015 9.00p 9.60p 8.97p 9.38p 16333
23/06/2015 9.38p 9.75p 8.40p 9.00p 105789
22/06/2015 9.75p 9.75p 8.63p 9.38p 103529
19/06/2015 11.63p 11.63p 9.00p 9.75p 335806
18/06/2015 11.63p 11.63p 11.63p 11.63p 0
17/06/2015 11.63p 12.60p 11.40p 11.63p 10923
16/06/2015 11.63p 12.60p 11.33p 11.63p 40850
15/06/2015 11.63p 11.85p 11.63p 11.63p 8194
12/06/2015 12.75p 13.44p 10.50p 11.25p 98428
11/06/2015 10.13p 14.25p 10.13p 13.12p 436634
10/06/2015 10.50p 10.50p 9.75p 10.13p 7000
09/06/2015 10.50p 10.50p 9.75p 10.50p 7227
08/06/2015 8.63p 10.50p 8.63p 10.50p 31560
05/06/2015 8.63p 8.85p 8.63p 8.63p 14333
04/06/2015 8.63p 8.85p 8.63p 8.63p 38747
03/06/2015 8.63p 8.63p 8.63p 8.63p 0
02/06/2015 10.13p 10.13p 8.25p 8.63p 83205
01/06/2015 10.13p 10.13p 9.77p 10.13p 5972
29/05/2015 10.50p 10.50p 9.77p 10.13p 14564
28/05/2015 10.50p 10.50p 10.50p 10.50p 0
27/05/2015 10.50p 10.60p 9.77p 10.50p 12236
26/05/2015 10.88p 10.88p 9.77p 10.50p 19741
22/05/2015 10.88p 10.99p 9.75p 10.88p 40600
21/05/2015 9.75p 11.85p 9.45p 10.88p 221962
20/05/2015 7.50p 10.50p 7.16p 9.75p 92536
19/05/2015 7.50p 7.50p 7.05p 7.50p 6001
18/05/2015 7.13p 8.25p 7.05p 7.50p 15311
15/05/2015 6.38p 7.80p 6.38p 7.13p 25925
14/05/2015 5.85p 7.20p 5.85p 6.38p 34931
13/05/2015 5.85p 6.45p 5.85p 5.85p 11056
12/05/2015 5.25p 6.00p 5.25p 5.85p 30994
11/05/2015 5.25p 5.33p 5.25p 5.25p 2667
08/05/2015 5.25p 6.00p 5.25p 5.25p 56468
07/05/2015 5.25p 5.25p 5.25p 5.25p 0
06/05/2015 5.25p 5.98p 5.25p 5.25p 13102
05/05/2015 5.85p 6.00p 5.25p 5.25p 94116
01/05/2015 5.85p 5.85p 5.48p 5.85p 9147
30/04/2015 5.85p 6.30p 5.85p 5.85p 7278
29/04/2015 5.85p 6.19p 5.85p 5.85p 1826
28/04/2015 5.85p 7.13p 5.40p 5.85p 15055
27/04/2015 5.85p 5.85p 5.85p 5.85p 6667
24/04/2015 5.85p 5.85p 5.85p 5.85p 0
23/04/2015 5.85p 5.85p 5.85p 5.85p 2447
22/04/2015 5.85p 5.85p 5.36p 5.85p 25478
21/04/2015 5.85p 5.85p 5.40p 5.85p 333
20/04/2015 5.85p 7.13p 5.32p 5.85p 2224
17/04/2015 5.85p 5.85p 5.40p 5.85p 8411
16/04/2015 5.85p 5.85p 5.40p 5.85p 16000
15/04/2015 5.85p 5.85p 5.85p 5.85p 0
14/04/2015 5.85p 6.00p 5.85p 5.85p 1568
13/04/2015 5.85p 5.85p 5.40p 5.85p 8482
10/04/2015 5.85p 6.02p 5.85p 5.85p 4973
09/04/2015 5.85p 6.00p 5.85p 5.85p 133
08/04/2015 5.85p 5.85p 5.85p 5.85p 0
07/04/2015 5.63p 6.00p 5.40p 5.85p 7820
02/04/2015 5.63p 5.63p 5.25p 5.63p 193333
01/04/2015 5.63p 5.63p 5.63p 5.63p 0
31/03/2015 5.63p 5.85p 5.36p 5.63p 33388
30/03/2015 5.63p 6.00p 5.25p 5.63p 33565
27/03/2015 5.63p 6.00p 5.48p 5.63p 10800
26/03/2015 5.63p 5.63p 5.63p 5.63p 0
25/03/2015 5.63p 7.13p 5.63p 5.63p 4000
24/03/2015 5.63p 6.38p 5.63p 5.63p 0
23/03/2015 6.38p 6.60p 6.00p 6.38p 120662
20/03/2015 6.75p 6.75p 6.15p 6.38p 238444
19/03/2015 6.38p 6.75p 6.38p 6.38p 9333
18/03/2015 6.38p 7.88p 6.38p 6.38p 0
17/03/2015 7.50p 7.50p 6.38p 6.38p 46967
16/03/2015 7.88p 7.88p 6.75p 7.50p 33175
13/03/2015 7.13p 7.88p 6.25p 7.88p 20667
12/03/2015 7.13p 7.13p 6.72p 7.13p 29206
11/03/2015 8.25p 8.25p 7.13p 7.13p 67109
10/03/2015 8.25p 8.25p 8.25p 8.25p 0
09/03/2015 8.25p 8.25p 7.55p 8.25p 1573
06/03/2015 7.88p 8.25p 7.35p 8.25p 9906
05/03/2015 7.88p 7.88p 7.33p 7.88p 6667
04/03/2015 7.88p 7.88p 6.75p 7.88p 6860
03/03/2015 7.88p 7.88p 6.75p 7.88p 5634
02/03/2015 7.88p 7.88p 7.35p 7.88p 510
27/02/2015 7.88p 7.88p 6.75p 7.88p 4996
26/02/2015 7.88p 7.88p 7.43p 7.88p 667
25/02/2015 7.88p 7.88p 6.75p 7.88p 7267
24/02/2015 7.88p 7.88p 6.75p 7.88p 4003
23/02/2015 7.88p 7.88p 7.50p 7.88p 7000
20/02/2015 7.88p 7.88p 7.50p 7.88p 933
19/02/2015 7.88p 7.88p 6.75p 7.88p 49333
18/02/2015 7.88p 7.88p 6.83p 7.88p 60
17/02/2015 7.88p 7.88p 7.88p 7.88p 0
16/02/2015 8.63p 8.63p 6.80p 7.88p 23744
13/02/2015 8.63p 8.63p 8.63p 8.63p 0
12/02/2015 8.63p 8.63p 8.63p 8.63p 0
11/02/2015 8.63p 8.70p 8.63p 8.63p 3333
10/02/2015 9.00p 9.00p 8.25p 8.63p 3855
09/02/2015 9.00p 9.00p 8.91p 9.00p 2525
06/02/2015 9.00p 9.00p 9.00p 9.00p 0
05/02/2015 9.00p 9.00p 9.00p 9.00p 0
04/02/2015 9.00p 9.00p 8.25p 9.00p 5498
03/02/2015 9.00p 9.00p 8.98p 9.00p 6667
02/02/2015 9.00p 9.00p 9.00p 9.00p 0
30/01/2015 8.63p 9.00p 8.63p 9.00p 66778
29/01/2015 9.00p 9.23p 7.80p 8.63p 44646
28/01/2015 9.75p 9.75p 8.25p 9.00p 266920
27/01/2015 9.75p 9.75p 9.45p 9.75p 134
26/01/2015 9.75p 10.23p 9.00p 9.75p 21825
23/01/2015 9.75p 9.75p 8.63p 9.75p 14333
22/01/2015 9.75p 10.35p 9.75p 9.75p 1787
21/01/2015 9.75p 10.20p 9.38p 9.75p 1662
20/01/2015 9.75p 12.75p 9.02p 9.75p 293942
19/01/2015 9.75p 9.75p 9.02p 9.75p 14418
16/01/2015 10.50p 10.50p 9.00p 9.75p 155481
15/01/2015 10.50p 10.50p 9.24p 10.50p 501
14/01/2015 9.38p 11.59p 9.38p 10.50p 34000
13/01/2015 9.75p 9.75p 9.23p 9.38p 35000

*Close Price adjusted for both dividends and splits