URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
12/04/2010 33.75p 33.75p 30.00p 33.75p 3341
09/04/2010 33.75p 33.75p 30.00p 33.75p 4690
08/04/2010 33.75p 33.75p 33.75p 33.75p 0
07/04/2010 33.75p 33.75p 33.75p 33.75p 0
06/04/2010 33.75p 33.75p 30.90p 33.75p 5143
01/04/2010 33.75p 35.25p 30.90p 33.75p 69667
31/03/2010 33.75p 33.75p 28.50p 33.75p 58225
30/03/2010 33.75p 37.50p 30.00p 33.75p 111090
29/03/2010 33.75p 37.35p 31.20p 33.75p 286472
26/03/2010 33.75p 37.35p 28.80p 33.75p 1299645
25/03/2010 33.75p 33.75p 32.25p 33.75p 2160
24/03/2010 31.87p 33.75p 30.00p 33.75p 52550
23/03/2010 33.75p 33.75p 27.00p 31.87p 36831
22/03/2010 33.75p 33.75p 31.87p 33.75p 61565
19/03/2010 33.75p 33.75p 32.25p 33.75p 3333
18/03/2010 33.75p 33.75p 32.25p 33.75p 5090
17/03/2010 33.75p 33.75p 32.25p 33.75p 2074
16/03/2010 33.75p 33.75p 32.10p 33.75p 886
15/03/2010 33.75p 33.75p 32.10p 33.75p 3414
12/03/2010 33.75p 33.75p 31.87p 33.75p 12523
11/03/2010 33.75p 34.20p 31.80p 33.75p 11635
10/03/2010 33.75p 34.35p 33.75p 33.75p 22013
09/03/2010 33.75p 33.75p 31.80p 33.75p 8292
08/03/2010 33.75p 33.75p 33.75p 33.75p 0
05/03/2010 33.75p 33.75p 33.75p 33.75p 0
04/03/2010 33.75p 33.75p 31.80p 33.75p 1413
03/03/2010 33.75p 33.75p 31.50p 33.75p 337
02/03/2010 33.75p 33.75p 31.20p 33.75p 1333
01/03/2010 33.75p 34.50p 33.75p 33.75p 30831
26/02/2010 35.62p 35.62p 33.75p 33.75p 17640
25/02/2010 37.50p 37.50p 33.90p 35.62p 37954
24/02/2010 37.50p 40.76p 33.75p 37.50p 69524
23/02/2010 37.50p 37.50p 35.25p 37.50p 918
22/02/2010 37.50p 39.00p 34.97p 37.50p 13616
19/02/2010 37.50p 37.50p 33.83p 37.50p 11250
18/02/2010 37.50p 37.50p 37.50p 37.50p 0
17/02/2010 37.50p 37.50p 34.50p 37.50p 4696
16/02/2010 35.62p 37.50p 32.70p 37.50p 8128
15/02/2010 35.62p 35.62p 35.62p 35.62p 0
12/02/2010 35.62p 35.62p 32.25p 35.62p 3200
11/02/2010 33.75p 35.62p 30.75p 35.62p 58099
10/02/2010 33.75p 34.50p 33.75p 33.75p 15854
09/02/2010 33.75p 34.95p 30.00p 33.75p 45722
08/02/2010 33.75p 35.70p 30.00p 33.75p 41449
05/02/2010 33.75p 33.75p 30.00p 33.75p 38353
04/02/2010 33.75p 37.42p 32.55p 33.75p 6893
03/02/2010 33.75p 33.75p 33.75p 33.75p 0
02/02/2010 33.75p 37.50p 33.75p 33.75p 2187
01/02/2010 31.87p 36.00p 31.87p 33.75p 9417
29/01/2010 35.62p 35.62p 26.25p 31.87p 73992
28/01/2010 37.50p 37.50p 34.80p 35.62p 6667
27/01/2010 39.37p 39.37p 37.50p 37.50p 5421
26/01/2010 39.37p 39.37p 36.75p 39.37p 120974
25/01/2010 39.37p 39.37p 37.95p 39.37p 7810
22/01/2010 39.37p 41.25p 37.50p 39.37p 65800
21/01/2010 37.50p 45.00p 37.20p 39.37p 19139
20/01/2010 37.50p 41.25p 37.50p 37.50p 4093
19/01/2010 37.50p 41.25p 37.50p 37.50p 17506
18/01/2010 37.50p 39.37p 34.88p 37.50p 16289
15/01/2010 37.50p 40.50p 37.50p 37.50p 14000
14/01/2010 37.50p 39.00p 35.25p 37.50p 4270
13/01/2010 39.37p 39.37p 37.50p 37.50p 9970
12/01/2010 37.50p 41.25p 35.25p 39.37p 71564
11/01/2010 39.37p 41.25p 37.50p 37.50p 127168
08/01/2010 37.50p 42.00p 37.50p 39.37p 48771
07/01/2010 33.75p 41.25p 30.52p 37.50p 55320
06/01/2010 33.75p 37.50p 33.00p 33.75p 45630
05/01/2010 33.75p 34.35p 30.00p 33.75p 67148
04/01/2010 33.75p 37.50p 32.25p 33.75p 12587
31/12/2009 33.75p 35.25p 32.40p 33.75p 10000
30/12/2009 26.25p 37.50p 26.25p 33.75p 79410
29/12/2009 24.37p 30.00p 24.37p 26.25p 16376
24/12/2009 24.37p 28.13p 24.37p 24.37p 6733
23/12/2009 20.63p 24.37p 20.63p 24.37p 25759
22/12/2009 24.37p 24.37p 18.75p 20.63p 31821
21/12/2009 24.37p 24.37p 18.75p 24.37p 6667
18/12/2009 26.25p 26.25p 20.63p 24.37p 15365
17/12/2009 26.25p 26.25p 26.25p 26.25p 0
16/12/2009 28.13p 28.13p 24.90p 26.25p 10169
15/12/2009 26.25p 26.25p 22.50p 26.25p 10000
14/12/2009 26.25p 26.25p 23.25p 26.25p 8333
11/12/2009 28.13p 28.13p 26.25p 26.25p 23333
10/12/2009 28.13p 28.13p 26.25p 28.13p 21336
09/12/2009 30.00p 30.00p 26.25p 28.13p 11667
08/12/2009 30.00p 30.00p 26.25p 30.00p 8743
07/12/2009 30.00p 30.00p 26.25p 30.00p 14139
04/12/2009 30.00p 30.00p 26.33p 30.00p 1483
03/12/2009 30.00p 30.00p 29.25p 30.00p 600
02/12/2009 30.00p 30.00p 26.25p 30.00p 6573
01/12/2009 30.00p 30.00p 29.85p 30.00p 3303
30/11/2009 30.00p 30.00p 27.00p 30.00p 12000
27/11/2009 30.00p 30.00p 30.00p 30.00p 0
26/11/2009 30.00p 30.00p 30.00p 30.00p 0
25/11/2009 30.00p 30.00p 30.00p 30.00p 0
24/11/2009 30.00p 30.00p 28.05p 30.00p 9000
23/11/2009 30.00p 30.00p 27.90p 30.00p 6739
20/11/2009 30.00p 30.15p 27.90p 30.00p 261
19/11/2009 30.00p 30.00p 27.90p 30.00p 2485
18/11/2009 30.00p 30.00p 30.00p 30.00p 0
17/11/2009 30.00p 30.00p 30.00p 30.00p 0
16/11/2009 30.00p 30.45p 27.00p 30.00p 31096
13/11/2009 30.00p 30.45p 26.25p 30.00p 11494
12/11/2009 28.13p 30.00p 28.13p 30.00p 0
11/11/2009 28.13p 28.13p 27.75p 28.13p 4667
10/11/2009 28.13p 30.75p 27.75p 28.13p 4483
09/11/2009 28.13p 28.65p 26.55p 28.13p 4178
06/11/2009 28.13p 30.00p 28.13p 28.13p 14000
05/11/2009 28.13p 28.65p 26.30p 28.13p 3624
04/11/2009 28.13p 29.10p 26.25p 28.13p 23467
03/11/2009 30.00p 30.00p 27.00p 28.13p 18799
02/11/2009 30.00p 30.00p 27.15p 30.00p 4803
30/10/2009 30.00p 33.75p 27.00p 30.00p 7267
29/10/2009 30.00p 30.00p 26.33p 30.00p 667
28/10/2009 31.87p 31.87p 30.00p 30.00p 20402
27/10/2009 30.00p 33.75p 31.20p 31.87p 16516
26/10/2009 30.00p 32.62p 29.85p 30.00p 23651
23/10/2009 31.87p 31.80p 30.00p 30.00p 13
22/10/2009 31.87p 31.87p 31.80p 31.87p 58
21/10/2009 31.87p 31.87p 30.00p 31.87p 16667
20/10/2009 26.25p 33.00p 26.70p 31.87p 66287
19/10/2009 26.25p 28.50p 26.25p 26.25p 21711
16/10/2009 28.13p 28.13p 26.25p 26.25p 9213
15/10/2009 28.13p 28.13p 26.25p 28.13p 7025
14/10/2009 30.00p 29.55p 26.25p 28.13p 2778
13/10/2009 30.00p 30.00p 26.25p 30.00p 19654
12/10/2009 30.00p 30.00p 28.65p 30.00p 667
09/10/2009 30.00p 30.00p 28.65p 30.00p 29166
08/10/2009 30.00p 30.00p 26.25p 30.00p 10029
07/10/2009 30.00p 28.65p 28.50p 30.00p 5411
06/10/2009 30.00p 30.00p 30.00p 30.00p 0
05/10/2009 30.00p 30.00p 30.00p 30.00p 0
02/10/2009 30.00p 30.00p 26.25p 30.00p 21350
01/10/2009 30.00p 28.65p 28.65p 30.00p 3505
30/09/2009 30.00p 30.00p 28.80p 30.00p 9200
29/09/2009 30.00p 30.00p 30.00p 30.00p 0
28/09/2009 30.00p 30.00p 28.95p 30.00p 3333
25/09/2009 30.00p 29.25p 28.95p 30.00p 3492
24/09/2009 30.00p 30.00p 27.00p 30.00p 9585
23/09/2009 31.87p 31.87p 30.00p 30.00p 17599
22/09/2009 31.87p 30.29p 30.00p 31.87p 5440
21/09/2009 31.87p 31.87p 30.00p 31.87p 34045
18/09/2009 31.87p 31.87p 30.00p 31.87p 20107
17/09/2009 31.87p 31.87p 30.00p 31.87p 23429
16/09/2009 37.50p 35.25p 30.00p 31.87p 41399
15/09/2009 33.75p 41.25p 30.00p 37.50p 418052
14/09/2009 30.00p 35.62p 29.82p 33.75p 148768
11/09/2009 30.00p 30.00p 27.24p 30.00p 22550
10/09/2009 30.00p 30.00p 26.63p 30.00p 10667
09/09/2009 30.00p 30.00p 27.24p 30.00p 3643
08/09/2009 30.00p 30.00p 30.00p 30.00p 0
07/09/2009 30.00p 30.00p 29.70p 30.00p 6667
04/09/2009 30.00p 30.00p 27.23p 30.00p 14549
03/09/2009 30.00p 30.00p 26.85p 30.00p 19267
02/09/2009 30.00p 30.00p 27.24p 30.00p 851
01/09/2009 30.00p 30.00p 29.85p 30.00p 295
28/08/2009 30.00p 31.35p 27.24p 30.00p 42176
27/08/2009 30.00p 30.00p 27.23p 30.00p 6995
26/08/2009 30.00p 30.00p 27.15p 30.00p 11643
25/08/2009 30.00p 31.35p 29.85p 30.00p 3277
24/08/2009 30.00p 30.00p 29.85p 30.00p 1266
21/08/2009 26.25p 27.75p 26.25p 30.00p 2123
20/08/2009 30.00p 30.00p 26.25p 30.00p 19055
19/08/2009 30.00p 30.75p 26.78p 30.00p 42825
18/08/2009 30.00p 30.00p 26.25p 30.00p 15442
17/08/2009 30.00p 30.00p 30.00p 30.00p 12999
14/08/2009 30.00p 30.00p 30.00p 30.00p 24996
13/08/2009 30.00p 30.00p 30.00p 30.00p 2903
12/08/2009 30.00p 30.00p 30.00p 30.00p 45943
11/08/2009 30.00p 30.00p 30.00p 30.00p 9728
10/08/2009 31.87p 31.87p 30.00p 30.00p 101605
07/08/2009 30.00p 31.87p 30.00p 31.87p 62360
06/08/2009 26.25p 31.87p 26.25p 30.00p 92095
05/08/2009 26.25p 26.25p 26.25p 26.25p 30735
04/08/2009 26.25p 26.25p 26.25p 26.25p 13333
03/08/2009 26.25p 26.25p 26.25p 26.25p 11990
31/07/2009 26.25p 26.25p 26.25p 26.25p 9705
30/07/2009 26.25p 26.25p 26.25p 26.25p 17556
29/07/2009 26.25p 26.25p 26.25p 26.25p 21893
28/07/2009 26.25p 26.25p 26.25p 26.25p 27386
27/07/2009 26.25p 26.25p 26.25p 26.25p 318
24/07/2009 26.25p 26.25p 26.25p 26.25p 5218
23/07/2009 26.25p 26.25p 24.37p 26.25p 740
22/07/2009 26.25p 26.25p 26.25p 26.25p 12482
21/07/2009 24.37p 26.25p 24.37p 26.25p 34319
20/07/2009 24.37p 24.37p 24.37p 24.37p 9862
17/07/2009 24.37p 24.37p 24.37p 24.37p 8837
16/07/2009 26.25p 26.25p 22.50p 24.37p 36312
15/07/2009 26.25p 26.25p 26.25p 26.25p 13340
14/07/2009 26.25p 26.25p 26.25p 26.25p 16368
13/07/2009 26.25p 26.25p 26.25p 26.25p 34346
10/07/2009 26.25p 26.25p 26.25p 26.25p 9226
09/07/2009 26.25p 26.25p 26.25p 26.25p 11828
08/07/2009 30.00p 30.00p 26.25p 26.25p 26407
07/07/2009 30.00p 30.00p 30.00p 30.00p 19032
06/07/2009 30.00p 30.00p 30.00p 30.00p 60202
03/07/2009 26.25p 30.00p 26.25p 30.00p 107061
02/07/2009 26.25p 26.25p 26.25p 26.25p 50675
01/07/2009 26.25p 26.25p 26.25p 26.25p 28252
30/06/2009 28.13p 28.13p 26.25p 26.25p 47761
29/06/2009 28.13p 28.13p 28.13p 28.13p 7192

*Close Price adjusted for both dividends and splits