URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
09/11/2011 30.75p 30.75p 30.15p 30.75p 9213
08/11/2011 30.75p 30.75p 30.15p 30.75p 3333
07/11/2011 31.13p 31.35p 30.00p 30.75p 14126
04/11/2011 31.13p 31.50p 30.00p 31.13p 4491
03/11/2011 31.13p 31.13p 30.45p 31.13p 12458
02/11/2011 31.13p 31.86p 30.00p 31.13p 9022
01/11/2011 31.13p 31.13p 29.25p 31.13p 18521
31/10/2011 31.13p 31.13p 30.56p 31.13p 1884
28/10/2011 31.87p 31.87p 30.38p 31.13p 12416
27/10/2011 31.87p 31.87p 30.38p 31.87p 8546
26/10/2011 31.87p 31.87p 26.25p 31.87p 67812
25/10/2011 31.87p 33.00p 30.00p 31.87p 2802
24/10/2011 33.75p 33.75p 28.13p 31.87p 20000
21/10/2011 33.75p 33.75p 31.87p 33.75p 10679
20/10/2011 33.75p 37.50p 31.87p 33.75p 41289
19/10/2011 30.00p 30.00p 28.40p 30.00p 6667
18/10/2011 30.00p 31.50p 30.00p 30.00p 5926
17/10/2011 30.00p 30.71p 30.00p 30.00p 3867
14/10/2011 31.87p 31.87p 27.94p 30.00p 13464
13/10/2011 31.87p 33.00p 31.87p 31.87p 754
12/10/2011 33.75p 33.75p 28.13p 31.87p 18373
11/10/2011 33.75p 37.50p 33.75p 33.75p 217
10/10/2011 33.75p 33.75p 30.00p 33.75p 0
07/10/2011 33.75p 33.75p 30.00p 33.75p 7261
06/10/2011 33.75p 33.75p 33.59p 33.75p 258
05/10/2011 33.75p 37.50p 30.00p 33.75p 0
04/10/2011 37.50p 37.50p 30.00p 33.75p 8874
03/10/2011 37.50p 37.50p 34.50p 37.50p 7266
30/09/2011 37.50p 37.50p 34.76p 37.50p 1667
29/09/2011 37.50p 37.50p 34.76p 37.50p 27367
28/09/2011 37.50p 37.50p 33.40p 37.50p 10859
27/09/2011 37.50p 39.90p 34.68p 37.50p 10386
26/09/2011 37.50p 37.50p 33.75p 37.50p 13333
23/09/2011 37.50p 37.50p 34.88p 37.50p 2634
22/09/2011 37.50p 37.50p 35.62p 37.50p 8333
21/09/2011 37.50p 37.50p 37.05p 37.50p 3160
20/09/2011 37.50p 39.37p 36.99p 37.50p 0
19/09/2011 37.50p 39.37p 36.99p 37.50p 15207
16/09/2011 37.50p 39.75p 36.75p 37.50p 2055
15/09/2011 35.62p 41.25p 35.62p 37.50p 26686
14/09/2011 33.75p 35.62p 31.87p 35.62p 6667
13/09/2011 33.75p 33.75p 30.75p 31.87p 2400
12/09/2011 33.75p 34.50p 33.75p 33.75p 179
09/09/2011 33.75p 33.75p 30.90p 33.75p 11438
08/09/2011 31.87p 34.88p 30.00p 33.75p 48163
07/09/2011 31.87p 31.87p 27.68p 31.87p 2871
06/09/2011 31.87p 33.75p 30.00p 31.87p 0
05/09/2011 33.75p 33.75p 30.00p 31.87p 5000
02/09/2011 31.87p 33.75p 30.00p 33.75p 11542
01/09/2011 31.87p 31.87p 31.87p 31.87p 7720
31/08/2011 31.87p 32.24p 30.00p 31.87p 0
30/08/2011 31.87p 32.24p 30.00p 31.87p 69260
26/08/2011 31.87p 32.44p 31.50p 31.87p 37401
25/08/2011 31.87p 33.00p 31.69p 31.87p 10333
24/08/2011 31.87p 31.87p 31.50p 31.87p 667
23/08/2011 31.87p 31.87p 31.50p 31.87p 1351
22/08/2011 31.87p 32.53p 31.43p 31.87p 5010
19/08/2011 31.87p 32.44p 31.20p 31.87p 5441
18/08/2011 33.75p 37.50p 30.90p 31.87p 70095
17/08/2011 33.75p 33.75p 32.03p 33.75p 67
16/08/2011 33.75p 33.75p 32.03p 33.75p 8333
15/08/2011 31.87p 36.75p 31.80p 33.75p 8835
12/08/2011 31.87p 33.75p 30.00p 31.87p 27279
11/08/2011 31.87p 33.75p 31.50p 31.87p 10558
10/08/2011 31.87p 31.87p 31.50p 31.87p 18167
09/08/2011 31.87p 31.87p 30.00p 31.87p 4071
08/08/2011 31.87p 31.87p 22.13p 31.87p 26045
05/08/2011 35.62p 35.62p 27.00p 31.87p 60236
04/08/2011 35.62p 37.50p 30.00p 33.75p 16014
03/08/2011 37.50p 37.50p 35.62p 35.62p 0
02/08/2011 37.50p 37.50p 35.92p 37.50p 12640
01/08/2011 37.50p 37.50p 37.50p 37.50p 2167
29/07/2011 37.50p 39.30p 35.85p 37.50p 3472
28/07/2011 37.50p 39.75p 36.15p 37.50p 3959
27/07/2011 37.50p 40.13p 36.00p 37.50p 9373
26/07/2011 37.50p 40.13p 36.00p 37.50p 1867
25/07/2011 37.50p 40.50p 35.62p 37.50p 9535
22/07/2011 37.50p 39.37p 34.28p 37.50p 14667
21/07/2011 37.50p 37.50p 35.40p 37.50p 4000
20/07/2011 37.50p 37.50p 35.40p 37.50p 817
19/07/2011 37.50p 40.50p 35.10p 37.50p 0
18/07/2011 37.50p 40.50p 35.10p 37.50p 1401
15/07/2011 37.50p 39.37p 36.00p 37.50p 5000
14/07/2011 39.37p 40.32p 37.50p 37.50p 25948
13/07/2011 31.87p 43.13p 31.87p 39.37p 113542
12/07/2011 31.87p 33.75p 31.87p 31.87p 58333
11/07/2011 31.87p 32.25p 31.65p 31.87p 7785
08/07/2011 31.87p 33.75p 30.25p 31.87p 63058
07/07/2011 31.87p 32.12p 31.87p 31.87p 3727
06/07/2011 31.87p 33.23p 31.50p 31.87p 25551
05/07/2011 31.87p 31.87p 31.50p 31.87p 12068
04/07/2011 33.75p 33.75p 29.85p 31.87p 40661
01/07/2011 33.75p 33.75p 31.20p 33.75p 4063
30/06/2011 33.75p 34.41p 31.35p 33.75p 5757
29/06/2011 33.75p 34.42p 33.75p 33.75p 10723
28/06/2011 33.75p 33.75p 30.90p 33.75p 583
27/06/2011 33.75p 34.42p 30.75p 33.75p 12267
24/06/2011 33.75p 35.25p 31.87p 33.75p 8733
23/06/2011 35.62p 38.70p 33.75p 33.75p 55320
22/06/2011 33.75p 39.57p 33.75p 35.62p 8333
21/06/2011 33.75p 34.80p 31.87p 33.75p 7000
20/06/2011 33.75p 34.50p 33.75p 33.75p 0
17/06/2011 33.75p 34.50p 33.75p 33.75p 1133
16/06/2011 33.75p 37.50p 33.75p 33.75p 13821
15/06/2011 32.25p 36.00p 30.00p 33.75p 147321
14/06/2011 30.38p 33.75p 28.13p 30.38p 39623
13/06/2011 30.38p 30.38p 28.69p 30.38p 2966
10/06/2011 33.75p 33.75p 26.93p 30.38p 108972
09/06/2011 33.75p 33.75p 30.00p 33.75p 509
08/06/2011 33.75p 33.75p 26.25p 33.75p 0
07/06/2011 33.75p 33.75p 26.25p 33.75p 10788
06/06/2011 33.75p 33.90p 29.85p 33.75p 34936
03/06/2011 37.50p 37.50p 33.75p 33.75p 20546
02/06/2011 33.75p 36.30p 27.16p 35.62p 24582
01/06/2011 37.50p 37.50p 30.75p 33.75p 38383
31/05/2011 37.88p 37.88p 33.75p 37.50p 24600
27/05/2011 39.37p 39.37p 33.75p 37.88p 29688
26/05/2011 39.37p 39.53p 37.50p 39.37p 0
25/05/2011 39.37p 39.53p 37.50p 39.37p 20480
24/05/2011 37.50p 40.14p 37.50p 39.37p 13222
23/05/2011 41.25p 41.25p 30.00p 37.50p 113345
20/05/2011 41.25p 41.25p 37.50p 41.25p 1594
19/05/2011 41.25p 41.25p 37.50p 41.25p 10165
18/05/2011 41.25p 41.25p 38.40p 41.25p 4813
17/05/2011 41.25p 42.45p 37.95p 41.25p 15836
16/05/2011 41.25p 41.25p 39.15p 41.25p 1793
13/05/2011 41.25p 42.60p 39.15p 41.25p 18740
12/05/2011 41.25p 42.68p 38.62p 41.25p 8256
11/05/2011 41.25p 41.25p 40.13p 41.25p 15081
10/05/2011 41.25p 41.25p 40.20p 41.25p 6667
09/05/2011 41.25p 43.50p 40.35p 41.25p 35788
06/05/2011 41.25p 42.75p 40.20p 41.25p 40411
05/05/2011 39.37p 45.00p 38.55p 41.25p 72962
04/05/2011 39.37p 39.90p 37.50p 39.37p 16553
03/05/2011 41.25p 41.25p 37.50p 39.37p 66938
28/04/2011 41.25p 43.43p 38.25p 41.25p 35035
27/04/2011 41.25p 45.00p 39.90p 41.25p 18247
26/04/2011 41.25p 44.25p 39.30p 41.25p 14691
21/04/2011 41.25p 44.48p 41.25p 41.25p 5514
20/04/2011 40.50p 45.00p 39.00p 41.25p 59872
19/04/2011 40.50p 42.00p 39.75p 40.50p 3981
18/04/2011 43.13p 43.13p 35.25p 40.50p 52899
15/04/2011 45.00p 45.00p 41.25p 43.13p 7409
14/04/2011 45.00p 45.00p 41.25p 45.00p 16707
13/04/2011 45.00p 45.00p 41.25p 45.00p 26481
12/04/2011 45.00p 46.50p 42.75p 45.00p 21982
11/04/2011 45.00p 47.25p 43.80p 45.00p 21146
08/04/2011 43.13p 46.35p 42.75p 45.00p 18377
07/04/2011 46.88p 48.00p 41.40p 43.13p 107784
06/04/2011 46.88p 46.88p 45.00p 46.88p 17649
05/04/2011 45.00p 47.85p 45.00p 46.88p 82846
04/04/2011 45.00p 48.75p 42.15p 45.00p 50944
01/04/2011 43.13p 45.00p 41.25p 45.00p 105540
31/03/2011 43.13p 45.00p 37.50p 43.13p 37092
30/03/2011 46.88p 46.88p 43.13p 43.13p 106647
29/03/2011 45.00p 48.75p 43.35p 46.88p 79235
28/03/2011 45.00p 47.63p 41.25p 45.00p 8079
25/03/2011 43.13p 48.75p 40.88p 45.00p 21496
24/03/2011 45.00p 48.75p 40.80p 43.13p 184611
23/03/2011 39.37p 48.00p 39.37p 45.00p 99454
22/03/2011 39.37p 41.25p 35.25p 39.37p 115720
21/03/2011 39.37p 42.90p 34.50p 39.37p 84577
18/03/2011 41.25p 41.25p 30.00p 39.37p 65100
17/03/2011 41.25p 44.63p 33.75p 41.25p 104517
16/03/2011 39.37p 44.85p 37.80p 41.25p 15308
15/03/2011 48.75p 48.75p 37.50p 39.37p 218797
14/03/2011 54.37p 60.00p 45.00p 48.75p 43257
11/03/2011 54.37p 60.00p 48.75p 54.37p 32115
10/03/2011 56.25p 57.75p 52.50p 54.37p 28552
09/03/2011 46.88p 58.20p 46.88p 56.25p 80880
08/03/2011 46.88p 48.75p 41.91p 46.88p 149934
07/03/2011 48.75p 48.37p 44.55p 46.88p 101959
04/03/2011 48.75p 48.75p 43.50p 48.75p 174870
03/03/2011 50.63p 49.50p 45.38p 48.75p 51177
02/03/2011 56.25p 57.00p 48.75p 50.63p 128133
01/03/2011 65.63p 64.20p 50.40p 56.25p 304476
28/02/2011 63.75p 65.92p 60.00p 63.75p 4921
25/02/2011 63.75p 67.50p 63.75p 63.75p 10863
24/02/2011 65.63p 67.50p 63.75p 65.63p 8966
23/02/2011 67.50p 67.50p 63.75p 65.63p 22869
22/02/2011 69.38p 68.85p 63.75p 67.50p 6944
21/02/2011 71.25p 69.38p 63.87p 69.38p 38455
18/02/2011 69.38p 71.40p 64.50p 71.25p 45558
17/02/2011 75.00p 75.00p 67.50p 69.38p 31707
16/02/2011 75.00p 76.12p 71.25p 75.00p 18481
15/02/2011 75.00p 77.10p 71.78p 75.00p 107580
14/02/2011 73.12p 77.63p 70.50p 75.00p 97426
11/02/2011 72.75p 73.50p 68.62p 73.12p 31047
10/02/2011 68.25p 73.20p 68.25p 71.25p 21384
09/02/2011 75.00p 75.00p 67.50p 71.25p 40698
08/02/2011 70.13p 78.75p 70.13p 75.00p 135120
07/02/2011 68.10p 70.50p 65.25p 67.50p 35320
04/02/2011 63.00p 75.00p 60.97p 69.38p 178057
03/02/2011 59.25p 61.95p 54.75p 61.88p 82702
02/02/2011 59.85p 63.75p 54.29p 58.13p 39667
01/02/2011 58.13p 60.00p 56.25p 60.00p 44295
31/01/2011 60.00p 60.00p 53.55p 58.13p 25064
28/01/2011 60.00p 60.00p 52.50p 60.00p 23333
27/01/2011 61.88p 63.75p 56.25p 60.00p 30514
26/01/2011 61.88p 61.88p 56.25p 61.88p 14251

*Close Price adjusted for both dividends and splits