URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
25/01/2011 63.75p 67.50p 60.00p 61.88p 15573
24/01/2011 63.75p 63.75p 60.00p 63.75p 4128
21/01/2011 63.75p 64.73p 60.83p 63.75p 6307
20/01/2011 63.75p 64.80p 60.00p 63.75p 19633
19/01/2011 67.50p 67.50p 60.00p 63.75p 34113
18/01/2011 60.00p 68.85p 57.00p 67.50p 66354
17/01/2011 64.65p 64.65p 56.30p 60.00p 41287
14/01/2011 69.00p 69.38p 60.00p 63.75p 179271
13/01/2011 64.20p 67.50p 60.45p 67.50p 32780
12/01/2011 60.00p 67.50p 56.70p 65.63p 199431
11/01/2011 61.65p 61.65p 56.33p 60.00p 51681
10/01/2011 67.50p 67.50p 60.00p 61.88p 206347
07/01/2011 71.25p 71.25p 63.75p 67.50p 44218
06/01/2011 78.75p 78.75p 67.50p 71.25p 92752
05/01/2011 80.63p 91.95p 69.00p 78.75p 300218
04/01/2011 71.25p 78.75p 67.50p 75.00p 109502
31/12/2010 67.50p 82.50p 67.50p 71.25p 227065
30/12/2010 56.25p 71.25p 56.25p 67.50p 214433
29/12/2010 54.37p 60.00p 52.50p 56.25p 103126
24/12/2010 56.25p 56.25p 48.75p 54.37p 39620
23/12/2010 60.00p 60.00p 52.95p 56.25p 56061
22/12/2010 56.25p 61.88p 54.15p 60.00p 69019
21/12/2010 54.37p 62.62p 52.50p 56.25p 186379
20/12/2010 50.63p 63.75p 50.31p 54.37p 327982
17/12/2010 41.25p 51.00p 41.25p 50.63p 192115
16/12/2010 43.13p 45.00p 39.37p 41.25p 121140
15/12/2010 35.62p 48.75p 35.62p 43.13p 245128
14/12/2010 39.37p 39.37p 33.75p 35.62p 52750
13/12/2010 41.25p 41.25p 35.62p 39.37p 39042
10/12/2010 41.25p 41.25p 37.50p 41.25p 19868
09/12/2010 41.25p 45.00p 37.50p 41.25p 37805
08/12/2010 41.25p 41.25p 34.50p 41.25p 55998
07/12/2010 41.25p 41.25p 38.62p 41.25p 31183
06/12/2010 41.25p 42.00p 37.50p 41.25p 50492
03/12/2010 41.25p 41.25p 37.50p 41.25p 23444
02/12/2010 39.37p 43.50p 33.75p 41.25p 33340
01/12/2010 41.25p 41.25p 37.50p 39.37p 27869
30/11/2010 41.25p 41.25p 37.50p 41.25p 17991
29/11/2010 43.13p 43.13p 37.50p 41.25p 13333
26/11/2010 45.00p 45.00p 33.75p 43.13p 28543
25/11/2010 45.00p 45.73p 41.25p 45.00p 15913
24/11/2010 45.00p 45.00p 45.00p 45.00p 7274
23/11/2010 45.00p 46.88p 41.25p 45.00p 28721
22/11/2010 48.75p 51.75p 45.00p 46.88p 37490
19/11/2010 45.00p 52.50p 45.00p 48.75p 72919
18/11/2010 45.00p 48.75p 38.40p 45.00p 66345
17/11/2010 48.75p 51.37p 41.25p 46.88p 59512
16/11/2010 48.75p 52.50p 45.00p 48.75p 100323
15/11/2010 48.75p 52.50p 43.13p 48.75p 24364
12/11/2010 46.88p 56.25p 41.25p 48.75p 68574
11/11/2010 41.25p 49.95p 39.75p 46.88p 49943
10/11/2010 37.50p 41.25p 37.50p 41.25p 10502
09/11/2010 37.50p 40.50p 34.58p 37.50p 25546
08/11/2010 37.50p 39.00p 34.99p 37.50p 16359
05/11/2010 37.50p 37.50p 34.50p 37.50p 13412
04/11/2010 37.50p 41.25p 33.75p 37.50p 3456
03/11/2010 39.37p 39.37p 33.75p 37.50p 18141
02/11/2010 41.25p 41.25p 37.50p 39.37p 10291
01/11/2010 41.25p 41.25p 41.25p 41.25p 1333
29/10/2010 41.25p 41.55p 37.50p 41.25p 5736
28/10/2010 41.25p 41.25p 41.25p 41.25p 0
27/10/2010 41.25p 41.25p 38.25p 41.25p 5333
26/10/2010 41.25p 42.75p 37.50p 41.25p 26521
25/10/2010 41.25p 45.00p 37.50p 41.25p 33867
22/10/2010 41.25p 41.25p 37.50p 41.25p 11107
21/10/2010 41.25p 41.25p 37.50p 41.25p 20088
20/10/2010 41.25p 41.25p 37.65p 41.25p 13457
19/10/2010 41.25p 41.25p 40.20p 41.25p 3651
18/10/2010 41.25p 41.25p 38.25p 41.25p 16540
15/10/2010 41.25p 41.25p 37.50p 41.25p 29500
14/10/2010 41.25p 41.25p 38.25p 41.25p 17453
13/10/2010 45.00p 46.50p 40.95p 41.25p 96435
12/10/2010 48.75p 48.75p 43.13p 45.00p 48585
11/10/2010 48.75p 52.31p 45.00p 46.88p 115804
08/10/2010 43.13p 43.50p 43.13p 43.13p 11020
07/10/2010 45.00p 45.00p 42.75p 43.13p 11667
06/10/2010 45.00p 48.00p 42.75p 45.00p 7027
05/10/2010 43.13p 48.68p 43.13p 45.00p 23201
04/10/2010 43.13p 45.00p 42.90p 43.13p 20399
01/10/2010 45.00p 48.00p 42.07p 43.13p 24410
30/09/2010 43.13p 48.68p 42.30p 45.00p 20233
29/09/2010 46.88p 47.77p 42.00p 43.13p 48119
28/09/2010 45.00p 48.75p 41.25p 46.88p 81951
27/09/2010 33.75p 51.00p 33.75p 45.00p 111739
24/09/2010 33.75p 36.83p 31.50p 33.75p 6532
23/09/2010 33.75p 33.75p 31.13p 33.75p 256
22/09/2010 33.75p 36.68p 33.75p 33.75p 9731
21/09/2010 33.75p 36.00p 33.75p 33.75p 67
20/09/2010 33.75p 35.62p 33.75p 33.75p 6975
17/09/2010 33.75p 34.50p 30.38p 33.75p 4337
16/09/2010 33.75p 33.75p 30.38p 33.75p 8092
15/09/2010 33.75p 33.75p 30.30p 33.75p 11023
14/09/2010 33.75p 33.75p 33.15p 33.75p 13333
13/09/2010 33.75p 33.75p 30.08p 33.75p 32765
10/09/2010 33.75p 35.62p 30.00p 33.75p 87123
09/09/2010 37.50p 37.50p 33.75p 33.75p 5113
08/09/2010 37.50p 37.50p 31.87p 37.50p 32413
07/09/2010 37.50p 37.50p 33.83p 37.50p 2116
06/09/2010 37.50p 37.50p 33.83p 37.50p 3328
03/09/2010 37.50p 41.25p 34.27p 37.50p 40493
02/09/2010 37.50p 41.25p 34.27p 37.50p 14333
01/09/2010 37.50p 37.50p 34.99p 37.50p 2000
31/08/2010 37.50p 37.50p 33.75p 37.50p 9726
27/08/2010 37.50p 37.50p 37.50p 37.50p 0
26/08/2010 37.50p 37.50p 35.03p 37.50p 2223
25/08/2010 37.50p 37.50p 35.67p 37.50p 67
24/08/2010 37.50p 37.50p 35.70p 37.50p 14000
23/08/2010 37.50p 40.50p 36.75p 37.50p 17274
20/08/2010 37.50p 40.58p 37.35p 37.50p 689
19/08/2010 37.50p 37.50p 37.50p 37.50p 0
18/08/2010 37.50p 40.50p 37.50p 37.50p 667
17/08/2010 35.62p 39.30p 35.62p 37.50p 8575
16/08/2010 37.50p 39.00p 35.40p 35.62p 41214
13/08/2010 37.50p 37.50p 37.50p 37.50p 0
12/08/2010 41.25p 41.25p 37.50p 37.50p 21434
11/08/2010 43.13p 43.13p 37.50p 41.25p 16698
10/08/2010 46.88p 46.88p 41.25p 43.13p 46322
09/08/2010 46.88p 50.17p 45.00p 46.88p 120299
06/08/2010 41.25p 48.75p 41.25p 46.88p 115368
05/08/2010 33.75p 43.13p 33.75p 41.25p 44226
04/08/2010 33.75p 36.45p 33.30p 33.75p 6377
03/08/2010 33.75p 36.45p 33.30p 33.75p 1000
02/08/2010 33.75p 37.50p 30.75p 33.75p 8620
30/07/2010 33.75p 36.00p 32.25p 33.75p 18580
29/07/2010 31.87p 36.45p 31.50p 33.75p 24064
28/07/2010 31.87p 31.87p 31.87p 31.87p 0
27/07/2010 31.87p 31.87p 31.87p 31.87p 0
26/07/2010 31.87p 31.87p 31.87p 31.87p 0
23/07/2010 28.13p 37.50p 28.13p 31.87p 42931
22/07/2010 28.13p 28.13p 28.13p 28.13p 0
21/07/2010 28.13p 28.13p 28.13p 28.13p 0
20/07/2010 28.13p 28.13p 28.13p 28.13p 0
19/07/2010 28.13p 29.07p 28.13p 28.13p 341
16/07/2010 28.13p 29.07p 26.63p 28.13p 3720
15/07/2010 28.13p 28.13p 26.63p 28.13p 661
14/07/2010 28.13p 28.13p 26.78p 28.13p 3764
13/07/2010 28.13p 28.13p 27.60p 28.13p 3228
12/07/2010 26.25p 29.07p 26.25p 28.13p 10428
09/07/2010 26.25p 26.25p 23.25p 26.25p 667
08/07/2010 26.25p 26.25p 23.55p 26.25p 29796
07/07/2010 26.25p 26.25p 23.70p 26.25p 3333
06/07/2010 26.25p 28.13p 23.55p 26.25p 5745
05/07/2010 26.25p 26.70p 23.55p 26.25p 6333
02/07/2010 26.25p 26.70p 26.25p 26.25p 755
01/07/2010 26.25p 26.25p 26.25p 26.25p 0
30/06/2010 26.25p 26.25p 23.55p 26.25p 667
29/06/2010 26.25p 27.00p 26.25p 26.25p 33333
28/06/2010 26.25p 28.13p 26.25p 26.25p 33
25/06/2010 26.25p 26.25p 26.25p 26.25p 0
24/06/2010 26.25p 28.13p 26.25p 26.25p 667
23/06/2010 26.25p 26.25p 26.25p 26.25p 0
22/06/2010 28.13p 29.25p 26.25p 26.25p 1328
21/06/2010 28.13p 30.00p 26.57p 28.13p 17842
18/06/2010 28.13p 29.07p 27.00p 28.13p 388
17/06/2010 28.13p 29.74p 28.13p 28.13p 6694
16/06/2010 26.25p 29.25p 26.25p 28.13p 29417
15/06/2010 26.25p 28.13p 22.50p 26.25p 10667
14/06/2010 28.13p 29.07p 26.25p 26.25p 17432
11/06/2010 24.37p 25.99p 22.50p 24.37p 3018
10/06/2010 24.37p 26.25p 22.50p 24.37p 17490
09/06/2010 28.13p 28.13p 22.50p 24.37p 27784
08/06/2010 28.13p 28.13p 22.61p 28.13p 265
07/06/2010 28.13p 28.13p 22.50p 28.13p 16333
04/06/2010 28.13p 28.13p 28.13p 28.13p 0
03/06/2010 28.13p 28.13p 22.65p 28.13p 703
02/06/2010 28.13p 28.13p 23.63p 28.13p 3066
01/06/2010 28.13p 28.95p 28.13p 28.13p 593
28/05/2010 28.13p 28.95p 23.63p 28.13p 9279
27/05/2010 28.13p 29.10p 28.13p 28.13p 1718
26/05/2010 26.25p 28.13p 22.50p 28.13p 11057
25/05/2010 28.13p 28.13p 26.17p 26.25p 4066
24/05/2010 28.13p 28.13p 26.25p 28.13p 4204
21/05/2010 30.00p 30.00p 28.13p 28.13p 3132
20/05/2010 30.00p 30.00p 30.00p 30.00p 2000
19/05/2010 31.95p 31.95p 25.50p 30.00p 29963
18/05/2010 33.75p 33.75p 26.25p 31.87p 3914
17/05/2010 31.87p 33.75p 30.15p 33.75p 5599
14/05/2010 31.87p 33.00p 31.35p 31.87p 34400
13/05/2010 30.00p 30.00p 26.40p 30.00p 37067
12/05/2010 30.00p 30.00p 29.70p 30.00p 318
11/05/2010 31.87p 31.87p 26.70p 30.00p 119
10/05/2010 31.87p 33.75p 26.25p 31.87p 2488
07/05/2010 31.87p 31.87p 31.87p 31.87p 1445
06/05/2010 31.87p 31.87p 29.70p 31.87p 1667
05/05/2010 31.87p 31.87p 29.85p 31.87p 3967
04/05/2010 31.87p 31.87p 26.70p 31.87p 2782
30/04/2010 31.87p 31.87p 26.70p 31.87p 3236
29/04/2010 31.87p 31.87p 30.00p 31.87p 9667
28/04/2010 31.87p 31.87p 31.87p 31.87p 0
27/04/2010 31.87p 31.87p 30.00p 31.87p 1625
26/04/2010 31.87p 31.87p 31.87p 31.87p 0
23/04/2010 31.87p 31.87p 26.70p 31.87p 2809
22/04/2010 31.87p 31.87p 30.00p 31.87p 1881
21/04/2010 31.87p 31.87p 26.36p 31.87p 253
20/04/2010 31.87p 31.87p 30.45p 31.87p 23333
19/04/2010 31.87p 31.87p 31.87p 31.87p 1067
16/04/2010 31.87p 33.75p 26.36p 31.87p 24173
15/04/2010 33.75p 33.75p 26.25p 31.87p 46791
14/04/2010 33.75p 33.75p 30.08p 33.75p 621
13/04/2010 33.75p 33.75p 30.00p 33.75p 2000

*Close Price adjusted for both dividends and splits