URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
09/02/2007 75.00p 76.88p 75.00p 76.88p 30638
08/02/2007 75.00p 78.75p 75.00p 75.00p 89869
07/02/2007 73.12p 75.00p 73.12p 75.00p 34802
06/02/2007 78.75p 80.63p 71.25p 73.12p 95332
05/02/2007 80.63p 84.38p 78.75p 78.75p 125241
02/02/2007 82.50p 82.50p 75.00p 80.63p 115243
01/02/2007 84.38p 86.25p 82.50p 82.50p 108458
31/01/2007 86.25p 88.13p 84.38p 84.38p 55481
30/01/2007 86.25p 88.13p 80.63p 82.50p 239843
29/01/2007 88.13p 88.13p 82.50p 86.25p 97652
26/01/2007 84.38p 91.88p 80.63p 88.13p 180093
25/01/2007 90.00p 90.00p 86.25p 86.25p 133230
24/01/2007 88.13p 90.00p 86.25p 90.00p 82735
23/01/2007 91.88p 91.88p 82.50p 88.13p 174401
22/01/2007 75.00p 91.88p 75.00p 91.88p 644698
19/01/2007 73.12p 80.63p 73.12p 75.00p 103387
18/01/2007 69.38p 75.00p 69.38p 73.12p 21627
17/01/2007 73.12p 76.88p 71.25p 75.00p 107456
16/01/2007 67.50p 75.00p 67.50p 73.12p 71262
15/01/2007 71.25p 73.12p 60.00p 73.12p 119288
12/01/2007 80.63p 80.63p 71.25p 71.25p 54195
11/01/2007 82.50p 84.38p 80.63p 80.63p 48499
10/01/2007 86.25p 86.25p 78.75p 82.50p 62969
09/01/2007 84.38p 91.88p 84.38p 86.25p 163250
08/01/2007 75.00p 93.75p 75.00p 84.38p 384794
05/01/2007 67.50p 76.88p 67.50p 76.88p 132895
04/01/2007 67.50p 67.50p 67.50p 67.50p 79450
03/01/2007 67.50p 71.25p 65.63p 65.63p 170287
02/01/2007 56.25p 67.50p 56.25p 67.50p 215574
29/12/2006 56.25p 56.25p 56.25p 56.25p 36827
28/12/2006 58.13p 58.13p 56.25p 56.25p 56868
27/12/2006 54.37p 60.00p 54.37p 58.13p 94361
22/12/2006 48.75p 56.25p 48.75p 54.37p 113723
21/12/2006 45.00p 48.75p 41.25p 48.75p 30655
20/12/2006 45.00p 48.75p 45.00p 45.00p 22066
19/12/2006 50.63p 50.63p 39.37p 43.13p 59735
18/12/2006 50.63p 50.63p 50.63p 50.63p 40031
15/12/2006 50.63p 50.63p 50.63p 50.63p 11211
14/12/2006 50.63p 50.63p 48.75p 50.63p 6333
13/12/2006 50.63p 50.63p 50.63p 50.63p 25304
12/12/2006 50.63p 50.63p 46.88p 48.75p 23647
11/12/2006 48.75p 50.63p 48.75p 50.63p 47998
08/12/2006 48.75p 48.75p 48.75p 48.75p 183761
07/12/2006 46.88p 48.75p 43.13p 48.75p 143861
06/12/2006 41.25p 50.63p 41.25p 46.88p 133786
05/12/2006 41.25p 41.25p 37.50p 39.37p 159309
04/12/2006 43.13p 43.13p 41.25p 41.25p 30850
01/12/2006 43.13p 43.13p 39.37p 43.13p 124431
30/11/2006 41.25p 43.13p 37.50p 37.50p 54793
29/11/2006 43.13p 43.13p 37.50p 43.13p 17912
28/11/2006 41.25p 46.88p 41.25p 43.13p 133659
27/11/2006 41.25p 41.25p 37.50p 41.25p 53647
24/11/2006 37.50p 45.00p 37.50p 41.25p 136498
23/11/2006 46.88p 46.88p 33.75p 37.50p 128618
22/11/2006 43.13p 48.75p 43.13p 46.88p 226079
21/11/2006 30.00p 52.50p 30.00p 43.13p 444024
20/11/2006 30.00p 30.00p 30.00p 30.00p 13906
17/11/2006 33.75p 33.75p 33.75p 30.00p 3600
16/11/2006 30.00p 31.87p 30.00p 30.00p 9192
15/11/2006 30.00p 30.00p 30.00p 30.00p 23465
14/11/2006 30.00p 30.00p 30.00p 30.00p 4136
13/11/2006 30.00p 30.00p 30.00p 30.00p 26636
10/11/2006 30.00p 31.87p 30.00p 30.00p 49340
09/11/2006 28.13p 31.87p 28.13p 30.00p 30189
08/11/2006 28.13p 30.00p 28.13p 30.00p 26512
07/11/2006 28.13p 28.13p 28.13p 28.13p 4779
06/11/2006 26.25p 28.13p 26.25p 28.13p 87203
03/11/2006 26.25p 26.25p 26.25p 26.25p 8280
02/11/2006 26.25p 30.00p 26.25p 26.25p 22333
01/11/2006 26.25p 26.25p 24.37p 26.25p 7691
31/10/2006 22.50p 35.62p 22.50p 26.25p 176533
30/10/2006 15.00p 22.50p 15.00p 22.50p 13355
27/10/2006 20.63p 20.63p 20.63p 20.63p 10315
26/10/2006 20.63p 22.50p 20.63p 20.63p 11324
25/10/2006 20.63p 20.63p 20.63p 20.63p 323
24/10/2006 22.50p 22.50p 20.63p 20.63p 4196
23/10/2006 22.50p 24.37p 22.50p 22.50p 14000
20/10/2006 22.50p 24.37p 22.50p 22.50p 23533
19/10/2006 24.37p 24.37p 22.50p 22.50p 4600
18/10/2006 24.37p 24.37p 24.37p 24.37p 3572
17/10/2006 24.37p 24.37p 24.37p 24.37p 900
16/10/2006 22.50p 24.37p 22.50p 24.37p 6378
13/10/2006 22.50p 22.50p 20.63p 22.50p 19314
12/10/2006 22.50p 22.50p 22.50p 22.50p 988
11/10/2006 22.50p 24.37p 20.63p 22.50p 16687
10/10/2006 20.63p 22.50p 20.63p 22.50p 6169
09/10/2006 26.25p 26.25p 20.63p 20.63p 26606
06/10/2006 26.25p 26.25p 26.25p 26.25p 2842
05/10/2006 28.13p 28.13p 26.25p 26.25p 4711
04/10/2006 28.13p 28.13p 22.50p 28.13p 23333
03/10/2006 28.13p 28.13p 28.13p 28.13p 0
02/10/2006 28.13p 28.13p 28.13p 28.13p 12491
29/09/2006 28.13p 28.13p 28.13p 28.13p 1000
28/09/2006 28.13p 28.13p 28.13p 28.13p 0
27/09/2006 28.13p 28.13p 28.13p 28.13p 0
26/09/2006 28.13p 28.13p 26.25p 28.13p 0
25/09/2006 28.13p 28.13p 28.13p 28.13p 3333
22/09/2006 28.13p 28.13p 26.25p 28.13p 10406
21/09/2006 28.13p 28.13p 28.13p 28.13p 4079
20/09/2006 28.13p 28.13p 28.13p 28.13p 19444
19/09/2006 28.13p 28.13p 28.13p 28.13p 4361
18/09/2006 28.13p 28.13p 28.13p 28.13p 13690
15/09/2006 28.13p 28.13p 28.13p 28.13p 9912
14/09/2006 22.50p 28.13p 22.50p 28.13p 7468
13/09/2006 22.50p 22.50p 22.50p 22.50p 1671
12/09/2006 28.13p 28.13p 22.50p 22.50p 4156
11/09/2006 28.13p 28.13p 28.13p 28.13p 0
08/09/2006 28.13p 28.13p 28.13p 28.13p 1667
07/09/2006 28.13p 28.13p 22.50p 28.13p 14499
06/09/2006 28.13p 28.13p 28.13p 28.13p 3333
05/09/2006 28.13p 30.00p 24.37p 30.00p 22842
04/09/2006 28.13p 28.13p 28.13p 28.13p 0
01/09/2006 28.13p 28.13p 28.13p 28.13p 0
31/08/2006 28.13p 28.13p 28.13p 28.13p 4043
30/08/2006 28.13p 28.13p 28.13p 28.13p 92978
29/08/2006 31.87p 31.87p 22.50p 28.13p 41205
25/08/2006 31.87p 31.87p 31.87p 31.87p 3048
24/08/2006 31.87p 31.87p 31.87p 31.87p 192301
23/08/2006 31.87p 31.87p 31.87p 31.87p 483333
22/08/2006 31.87p 31.87p 31.87p 31.87p 5947
21/08/2006 31.87p 31.87p 31.87p 31.87p 13941
18/08/2006 31.87p 31.87p 31.87p 31.87p 0
17/08/2006 30.00p 30.00p 18.75p 28.13p 60388
16/08/2006 26.25p 30.00p 26.25p 30.00p 19132
15/08/2006 24.37p 28.13p 24.37p 26.25p 6933
14/08/2006 33.75p 33.75p 24.37p 24.37p 0
11/08/2006 30.00p 31.87p 24.37p 30.00p 19797
10/08/2006 31.87p 31.87p 30.00p 30.00p 3272
09/08/2006 30.00p 31.87p 28.13p 31.87p 16375
08/08/2006 30.00p 30.00p 30.00p 30.00p 492
07/08/2006 30.00p 30.00p 30.00p 30.00p 2405
04/08/2006 30.00p 30.00p 30.00p 30.00p 1141
03/08/2006 31.87p 31.87p 30.00p 30.00p 8708
02/08/2006 30.00p 31.87p 30.00p 31.87p 4355
01/08/2006 31.87p 31.87p 26.25p 30.00p 25478
31/07/2006 31.87p 31.87p 26.25p 31.87p 2000
28/07/2006 31.87p 31.87p 31.87p 31.87p 3275
27/07/2006 31.87p 37.50p 30.00p 31.87p 2079
26/07/2006 28.13p 31.87p 28.13p 31.87p 950
25/07/2006 28.13p 28.13p 28.13p 28.13p 1000
24/07/2006 30.00p 30.00p 28.13p 28.13p 0
21/07/2006 28.13p 28.13p 28.13p 28.13p 1763
20/07/2006 30.00p 30.00p 28.13p 28.13p 1892
19/07/2006 28.13p 30.00p 28.13p 30.00p 7816
18/07/2006 35.62p 35.62p 26.25p 28.13p 26941
17/07/2006 35.62p 35.62p 35.62p 35.62p 0
14/07/2006 35.62p 35.62p 35.62p 35.62p 0
13/07/2006 35.62p 35.62p 35.62p 35.62p 0
12/07/2006 35.62p 37.50p 35.62p 35.62p 9129
11/07/2006 31.87p 35.62p 31.87p 35.62p 10606
10/07/2006 31.87p 31.87p 30.00p 31.87p 13899
07/07/2006 30.00p 31.87p 30.00p 31.87p 16692
06/07/2006 37.50p 37.50p 30.00p 30.00p 2380
05/07/2006 35.62p 37.50p 35.62p 37.50p 4028
04/07/2006 35.62p 35.62p 35.62p 35.62p 17717
03/07/2006 37.50p 39.37p 33.75p 33.75p 71624
30/06/2006 37.50p 37.50p 37.50p 37.50p 2073
29/06/2006 35.62p 37.50p 35.62p 37.50p 3271
28/06/2006 37.50p 37.50p 33.75p 35.62p 6667
27/06/2006 28.13p 41.25p 28.13p 37.50p 86351
26/06/2006 43.13p 43.13p 26.63p 26.63p 227686
23/06/2006 43.13p 43.13p 43.13p 43.13p 9649
22/06/2006 43.13p 43.13p 43.13p 43.13p 13407
21/06/2006 39.37p 43.13p 39.37p 43.13p 18333
20/06/2006 39.37p 39.37p 39.37p 39.37p 333333
19/06/2006 37.50p 39.37p 37.50p 39.37p 1333
16/06/2006 39.37p 39.37p 37.50p 37.50p 4000
15/06/2006 39.37p 39.37p 39.37p 39.37p 13
14/06/2006 39.37p 39.37p 39.37p 39.37p 0
13/06/2006 41.25p 41.25p 39.37p 39.37p 4694
12/06/2006 41.25p 41.25p 41.25p 41.25p 8737
09/06/2006 43.13p 43.13p 35.62p 41.25p 10667
08/06/2006 45.00p 45.00p 41.25p 43.13p 10333
07/06/2006 39.37p 45.00p 39.37p 45.00p 2123
06/06/2006 43.13p 43.13p 39.37p 43.13p 6767
05/06/2006 39.37p 43.13p 39.37p 43.13p 13082
02/06/2006 37.50p 43.13p 37.50p 43.13p 14617
01/06/2006 41.25p 41.25p 33.75p 37.50p 23792
31/05/2006 46.88p 46.88p 45.00p 46.88p 7932
30/05/2006 45.00p 46.88p 45.00p 46.88p 4359
26/05/2006 45.00p 45.00p 43.13p 43.13p 7022
25/05/2006 43.13p 45.00p 43.13p 45.00p 1000
24/05/2006 41.25p 43.13p 39.37p 43.13p 4180
23/05/2006 43.13p 48.75p 33.75p 41.25p 26091
22/05/2006 43.13p 48.75p 43.13p 43.13p 3333
19/05/2006 43.13p 48.75p 43.13p 43.13p 30853
18/05/2006 45.00p 45.00p 43.13p 43.13p 11478
17/05/2006 45.00p 50.63p 45.00p 48.75p 11642
16/05/2006 45.00p 45.00p 41.25p 45.00p 13817
15/05/2006 48.75p 48.75p 45.00p 45.00p 16149
12/05/2006 45.00p 45.00p 39.37p 39.37p 3091
11/05/2006 48.75p 48.75p 45.00p 45.00p 16122
10/05/2006 48.75p 48.75p 45.00p 48.75p 34331
09/05/2006 50.63p 50.63p 48.75p 48.75p 4394
08/05/2006 50.63p 50.63p 50.63p 50.63p 3210
05/05/2006 50.63p 50.63p 50.63p 50.63p 8865
04/05/2006 50.63p 52.50p 50.63p 50.63p 2902
03/05/2006 46.88p 50.63p 41.25p 50.63p 6858
02/05/2006 52.50p 52.50p 46.88p 46.88p 5638
28/04/2006 48.75p 56.25p 48.75p 52.50p 41938

*Close Price adjusted for both dividends and splits