URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
26/06/2009 26.25p 28.05p 26.25p 28.13p 40067
25/06/2009 26.25p 26.25p 26.25p 26.25p 39643
24/06/2009 26.25p 26.25p 26.25p 26.25p 27554
23/06/2009 26.25p 26.25p 26.25p 26.25p 13333
22/06/2009 26.25p 26.25p 26.25p 26.25p 10729
19/06/2009 26.25p 26.25p 26.25p 26.25p 1151
18/06/2009 26.25p 26.25p 26.25p 26.25p 3333
17/06/2009 26.25p 26.25p 26.25p 26.25p 10667
16/06/2009 26.25p 26.25p 26.25p 26.25p 5019
15/06/2009 26.25p 26.25p 26.25p 26.25p 63184
12/06/2009 26.25p 26.25p 26.25p 26.25p 5226
11/06/2009 26.25p 26.25p 26.25p 26.25p 17050
10/06/2009 26.25p 26.25p 26.25p 26.25p 6363
09/06/2009 26.25p 26.25p 26.25p 26.25p 3381
08/06/2009 30.00p 30.00p 26.25p 26.25p 87257
05/06/2009 30.00p 30.00p 30.00p 30.00p 13379
04/06/2009 30.00p 30.00p 30.00p 30.00p 28804
03/06/2009 30.00p 30.00p 30.00p 30.00p 2228
02/06/2009 30.00p 30.00p 30.00p 30.00p 10701
01/06/2009 30.00p 30.00p 30.00p 30.00p 1119
29/05/2009 30.00p 30.00p 30.00p 30.00p 2835
28/05/2009 30.00p 30.00p 30.00p 30.00p 12231
27/05/2009 30.00p 30.00p 30.00p 30.00p 21462
26/05/2009 30.00p 30.00p 30.00p 30.00p 9749
22/05/2009 30.00p 30.00p 30.00p 30.00p 10962
21/05/2009 30.00p 30.00p 30.00p 30.00p 10002
20/05/2009 30.00p 30.00p 30.00p 30.00p 21667
19/05/2009 30.00p 30.00p 30.00p 30.00p 19414
18/05/2009 30.00p 30.00p 30.00p 30.00p 48990
15/05/2009 30.00p 30.00p 30.00p 30.00p 18212
14/05/2009 30.00p 30.00p 30.00p 30.00p 5667
13/05/2009 30.00p 30.00p 30.00p 30.00p 16212
12/05/2009 30.00p 30.00p 30.00p 30.00p 42081
11/05/2009 30.00p 30.00p 30.00p 30.00p 25682
08/05/2009 28.13p 30.00p 28.13p 30.00p 14433
07/05/2009 30.00p 30.00p 28.13p 28.13p 82204
06/05/2009 30.00p 30.00p 30.00p 30.00p 3300
05/05/2009 30.00p 30.00p 30.00p 30.00p 10966
01/05/2009 30.00p 30.00p 30.00p 30.00p 16064
30/04/2009 31.87p 31.87p 30.00p 30.00p 34525
29/04/2009 28.13p 31.87p 28.13p 31.87p 33830
28/04/2009 31.87p 31.87p 26.25p 28.13p 54374
27/04/2009 31.87p 31.87p 31.87p 31.87p 81383
24/04/2009 31.87p 31.87p 31.87p 31.87p 28975
23/04/2009 31.87p 31.87p 31.87p 31.87p 27180
22/04/2009 31.87p 31.87p 31.87p 31.87p 30480
21/04/2009 31.87p 31.87p 31.87p 31.87p 15290
20/04/2009 31.87p 31.87p 31.87p 31.87p 32538
17/04/2009 31.87p 31.87p 31.87p 31.87p 168671
16/04/2009 28.13p 31.87p 28.13p 31.87p 143304
15/04/2009 26.25p 28.13p 26.25p 28.13p 23058
14/04/2009 26.25p 26.25p 26.25p 26.25p 33902
09/04/2009 26.25p 26.25p 26.25p 26.25p 8327
08/04/2009 28.13p 28.13p 26.25p 26.25p 37809
07/04/2009 30.00p 30.00p 28.13p 28.13p 129218
06/04/2009 30.00p 30.00p 28.13p 30.00p 96077
03/04/2009 30.00p 30.00p 30.00p 30.00p 20042
02/04/2009 30.00p 30.00p 30.00p 30.00p 19873
01/04/2009 31.87p 33.75p 28.13p 30.00p 171305
31/03/2009 16.88p 35.62p 16.88p 31.87p 153339
30/03/2009 16.88p 16.88p 16.88p 16.88p 17600
27/03/2009 16.88p 18.75p 13.12p 16.88p 100845
26/03/2009 16.88p 16.88p 16.88p 16.88p 8600
25/03/2009 16.88p 16.88p 16.88p 16.88p 8000
24/03/2009 16.88p 16.88p 16.88p 16.88p 13448
23/03/2009 16.88p 16.88p 16.88p 16.88p 11258
20/03/2009 16.88p 16.88p 16.88p 16.88p 44194
19/03/2009 16.88p 16.88p 16.88p 16.88p 133
18/03/2009 16.88p 16.88p 16.88p 16.88p 33905
17/03/2009 16.88p 16.88p 16.88p 16.88p 1007
16/03/2009 16.88p 16.88p 16.88p 16.88p 0
13/03/2009 16.88p 16.88p 16.88p 16.88p 6755
12/03/2009 16.88p 16.88p 16.80p 16.88p 1732
11/03/2009 16.88p 16.88p 16.88p 16.88p 236
10/03/2009 16.88p 16.88p 16.88p 16.88p 7684
09/03/2009 16.88p 16.88p 16.88p 16.88p 1135
06/03/2009 16.88p 16.88p 16.88p 16.88p 7552
05/03/2009 16.88p 16.88p 16.88p 16.88p 221
04/03/2009 16.88p 16.88p 16.88p 16.88p 14874
03/03/2009 16.88p 16.88p 16.88p 16.88p 6034
02/03/2009 16.88p 16.88p 16.88p 16.88p 1569
27/02/2009 16.88p 16.88p 16.88p 16.88p 2902
26/02/2009 16.88p 16.88p 16.88p 16.88p 17036
25/02/2009 16.88p 16.88p 16.88p 16.88p 40712
24/02/2009 16.88p 16.88p 16.88p 16.88p 8182
23/02/2009 18.75p 18.75p 16.88p 16.88p 23366
20/02/2009 18.75p 20.63p 18.75p 18.75p 33445
19/02/2009 18.75p 18.75p 18.75p 18.75p 11000
18/02/2009 18.75p 18.75p 18.75p 18.75p 8939
17/02/2009 18.75p 18.75p 18.75p 18.75p 0
16/02/2009 18.75p 18.75p 18.75p 18.75p 0
13/02/2009 18.75p 18.75p 18.75p 18.75p 15855
12/02/2009 18.75p 18.75p 18.75p 18.75p 6214
11/02/2009 18.75p 18.75p 18.75p 18.75p 1446
10/02/2009 18.75p 18.75p 18.75p 18.75p 2453
09/02/2009 18.75p 18.75p 18.75p 18.75p 7237
06/02/2009 18.75p 18.75p 16.88p 18.75p 47250
05/02/2009 18.75p 18.75p 18.75p 18.75p 13309
04/02/2009 16.88p 18.75p 16.88p 18.75p 53071
03/02/2009 18.75p 18.75p 16.88p 16.88p 10075
02/02/2009 18.75p 18.75p 18.75p 18.75p 14778
30/01/2009 18.75p 18.75p 18.75p 18.75p 4039
29/01/2009 18.75p 18.75p 18.75p 18.75p 11787
28/01/2009 20.63p 20.63p 18.75p 18.75p 3274
27/01/2009 22.50p 22.50p 22.50p 22.50p 21856
26/01/2009 20.63p 22.50p 20.63p 22.50p 25163
23/01/2009 20.63p 22.50p 20.63p 20.63p 19662
22/01/2009 24.37p 30.00p 20.63p 20.63p 111550
21/01/2009 22.50p 22.50p 20.63p 20.63p 4667
20/01/2009 22.50p 22.50p 22.50p 22.50p 23790
19/01/2009 22.50p 22.50p 22.50p 22.50p 33333
16/01/2009 22.50p 22.50p 22.50p 22.50p 387
15/01/2009 20.63p 22.50p 20.63p 22.50p 64696
14/01/2009 20.63p 20.63p 20.63p 20.63p 5000
13/01/2009 20.63p 20.63p 20.63p 20.63p 4642
12/01/2009 24.37p 24.37p 20.63p 20.63p 41074
09/01/2009 24.37p 24.37p 24.37p 24.37p 71825
08/01/2009 22.50p 24.37p 22.50p 24.37p 73471
07/01/2009 20.63p 24.37p 20.63p 22.50p 104168
06/01/2009 20.63p 20.63p 20.63p 20.63p 56565
05/01/2009 16.88p 20.63p 16.88p 20.63p 133832
02/01/2009 13.12p 16.88p 13.12p 16.88p 27000
31/12/2008 13.12p 13.12p 13.12p 13.12p 702
30/12/2008 13.12p 13.12p 13.12p 13.12p 73933
29/12/2008 13.12p 13.12p 13.12p 13.12p 933
24/12/2008 13.12p 13.12p 13.12p 13.12p 8532
23/12/2008 9.38p 13.12p 9.38p 13.12p 77980
22/12/2008 11.25p 11.25p 11.25p 11.25p 70667
19/12/2008 11.25p 11.25p 11.25p 11.25p 4922
18/12/2008 11.25p 11.25p 11.25p 11.25p 2030
17/12/2008 13.12p 13.12p 7.50p 11.25p 50590
16/12/2008 15.00p 15.00p 13.12p 13.12p 7871
15/12/2008 13.12p 13.12p 13.12p 13.12p 10143
12/12/2008 13.12p 13.12p 13.12p 13.12p 0
11/12/2008 13.12p 13.20p 13.12p 13.12p 0
10/12/2008 13.12p 13.20p 13.12p 13.12p 16667
09/12/2008 15.00p 15.00p 15.00p 15.00p 21531
08/12/2008 15.00p 15.00p 15.00p 15.00p 2667
05/12/2008 15.00p 15.00p 15.00p 15.00p 3571
04/12/2008 15.00p 15.00p 15.00p 15.00p 7375
03/12/2008 15.00p 15.00p 15.00p 15.00p 513
02/12/2008 13.12p 15.00p 13.12p 15.00p 69419
01/12/2008 20.63p 20.63p 13.12p 13.12p 89923
28/11/2008 20.63p 20.63p 20.63p 20.63p 0
27/11/2008 20.63p 20.63p 20.63p 20.63p 13362
26/11/2008 20.63p 20.63p 20.63p 20.63p 0
25/11/2008 20.63p 20.63p 20.63p 20.63p 8918
24/11/2008 20.63p 20.63p 20.63p 20.63p 1667
21/11/2008 20.63p 20.63p 20.63p 20.63p 5918
20/11/2008 20.63p 20.63p 20.63p 20.63p 374
19/11/2008 20.63p 20.63p 20.63p 20.63p 5522
18/11/2008 18.75p 20.63p 18.75p 20.63p 2333
17/11/2008 20.63p 20.63p 20.63p 20.63p 4333
14/11/2008 20.63p 20.63p 20.63p 20.63p 0
13/11/2008 20.63p 20.70p 20.63p 20.63p 652
12/11/2008 20.63p 20.63p 20.63p 20.63p 0
11/11/2008 20.63p 20.63p 20.63p 20.63p 6746
10/11/2008 20.63p 20.63p 18.75p 20.63p 11049
07/11/2008 20.63p 20.63p 20.63p 20.63p 2692
06/11/2008 20.63p 20.63p 20.63p 20.63p 15841
05/11/2008 20.63p 20.70p 20.63p 20.63p 620
04/11/2008 18.75p 18.75p 18.75p 18.75p 22540
03/11/2008 18.75p 18.75p 18.75p 18.75p 6667
31/10/2008 18.75p 18.75p 18.75p 18.75p 6729
30/10/2008 20.63p 20.63p 16.88p 18.75p 16667
29/10/2008 18.75p 18.75p 18.75p 18.75p 1363
28/10/2008 20.63p 20.63p 18.75p 18.75p 19686
27/10/2008 20.63p 20.70p 20.63p 20.63p 6667
24/10/2008 20.63p 20.70p 20.63p 20.63p 5423
23/10/2008 20.63p 20.63p 20.63p 20.63p 12128
22/10/2008 20.63p 20.70p 20.63p 20.63p 11223
21/10/2008 20.63p 20.70p 20.63p 20.63p 6189
20/10/2008 18.75p 20.63p 18.75p 20.63p 29878
17/10/2008 22.50p 22.50p 18.75p 18.75p 6381
16/10/2008 24.37p 24.37p 22.50p 22.50p 39738
15/10/2008 22.50p 22.50p 22.50p 22.50p 11864
14/10/2008 22.50p 22.50p 22.50p 22.50p 12571
13/10/2008 18.75p 22.50p 18.75p 22.50p 30069
10/10/2008 18.75p 18.75p 18.75p 18.75p 1638
09/10/2008 18.75p 18.75p 18.75p 18.75p 3464
08/10/2008 18.75p 18.75p 18.75p 18.75p 3592
07/10/2008 18.75p 18.75p 18.75p 18.75p 12433
06/10/2008 22.50p 22.50p 20.63p 20.63p 17892
03/10/2008 22.50p 22.50p 20.70p 22.50p 20002
02/10/2008 24.37p 24.45p 22.50p 22.50p 14284
01/10/2008 22.50p 24.37p 22.50p 24.37p 20794
30/09/2008 20.63p 22.50p 20.70p 22.50p 24637
29/09/2008 26.25p 26.25p 24.37p 24.37p 7550
26/09/2008 26.25p 26.25p 26.25p 26.25p 46021
25/09/2008 26.25p 26.25p 26.25p 26.25p 1484
24/09/2008 26.25p 26.25p 26.25p 26.25p 7459
23/09/2008 22.50p 26.25p 22.50p 26.25p 9855
22/09/2008 26.25p 26.25p 22.50p 22.50p 32625
19/09/2008 26.25p 26.25p 26.25p 26.25p 10333
18/09/2008 24.37p 26.25p 24.45p 26.25p 20736
17/09/2008 26.25p 26.25p 20.63p 20.63p 127495
16/09/2008 31.50p 31.50p 26.25p 26.25p 20570
15/09/2008 31.87p 31.87p 31.50p 31.50p 27128
12/09/2008 31.87p 31.87p 31.87p 31.87p 47329
11/09/2008 31.87p 31.95p 31.87p 31.87p 10325

*Close Price adjusted for both dividends and splits