URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
27/04/2006 48.75p 48.75p 48.75p 48.75p 63533
26/04/2006 48.75p 48.75p 48.75p 48.75p 16667
25/04/2006 48.75p 48.75p 48.75p 48.75p 2555
24/04/2006 48.75p 48.75p 48.75p 48.75p 8425
21/04/2006 48.75p 48.75p 48.75p 48.75p 23341
20/04/2006 48.75p 48.75p 48.75p 48.75p 29547
19/04/2006 50.63p 50.63p 48.75p 48.75p 13033
18/04/2006 50.63p 52.50p 50.63p 50.63p 14667
13/04/2006 52.50p 52.50p 50.63p 50.63p 31666
12/04/2006 52.50p 52.50p 52.50p 52.50p 2087
11/04/2006 52.50p 52.50p 52.50p 52.50p 2309
10/04/2006 54.37p 54.37p 52.50p 52.50p 17202
07/04/2006 52.50p 54.37p 52.50p 54.37p 35918
06/04/2006 46.88p 52.50p 46.88p 52.50p 55745
05/04/2006 54.37p 54.37p 46.88p 46.88p 35245
04/04/2006 54.37p 54.37p 48.75p 54.37p 41761
03/04/2006 50.63p 54.37p 50.63p 54.37p 15930
31/03/2006 54.37p 54.37p 37.50p 45.00p 96209
30/03/2006 52.50p 52.50p 52.50p 52.50p 684
29/03/2006 54.37p 54.37p 52.50p 52.50p 11620
28/03/2006 54.37p 54.37p 54.37p 54.37p 1627
27/03/2006 46.88p 54.37p 46.88p 54.37p 19596
24/03/2006 58.13p 58.13p 46.88p 46.88p 22174
23/03/2006 58.13p 58.13p 58.13p 58.13p 4193
22/03/2006 58.13p 58.13p 58.13p 58.13p 8234
21/03/2006 58.13p 58.13p 58.13p 58.13p 35579
20/03/2006 58.13p 58.13p 58.13p 58.13p 1333
17/03/2006 60.00p 60.00p 58.13p 58.13p 46088
16/03/2006 54.37p 60.00p 54.37p 60.00p 3563
15/03/2006 56.25p 58.13p 54.37p 54.37p 42130
14/03/2006 61.88p 61.88p 56.25p 56.25p 133504
13/03/2006 56.25p 65.63p 56.25p 61.88p 68309
10/03/2006 58.13p 58.13p 54.37p 56.25p 25199
09/03/2006 58.13p 60.00p 58.13p 58.13p 31415
08/03/2006 58.13p 58.13p 56.25p 56.25p 75867
07/03/2006 52.50p 58.13p 52.50p 58.13p 114314
06/03/2006 46.88p 52.50p 46.88p 52.50p 54651
03/03/2006 46.88p 46.88p 43.13p 46.88p 45889
02/03/2006 46.88p 46.88p 46.88p 46.88p 697
01/03/2006 46.88p 46.88p 46.88p 46.88p 4770
28/02/2006 43.13p 46.88p 43.13p 46.88p 5667
27/02/2006 43.13p 45.00p 43.13p 43.13p 1876
24/02/2006 48.75p 48.75p 43.13p 43.13p 25895
23/02/2006 48.75p 48.75p 48.75p 48.75p 15976
22/02/2006 46.88p 46.88p 46.88p 46.88p 10958
21/02/2006 46.88p 54.37p 41.25p 48.75p 28093
20/02/2006 48.75p 48.75p 41.25p 41.25p 13902
17/02/2006 48.75p 48.75p 48.75p 48.75p 9940
16/02/2006 52.50p 52.50p 41.25p 45.00p 14667
15/02/2006 50.63p 54.37p 48.75p 48.75p 23354
14/02/2006 50.63p 50.63p 50.63p 50.63p 5983
13/02/2006 48.75p 50.63p 48.75p 50.63p 18504
10/02/2006 50.63p 50.63p 45.00p 48.75p 44173
09/02/2006 46.88p 52.50p 41.25p 52.50p 49692
08/02/2006 46.88p 48.75p 46.88p 46.88p 46139
07/02/2006 52.50p 56.25p 45.00p 48.75p 155409
06/02/2006 48.75p 60.00p 46.88p 56.25p 367656
03/02/2006 37.50p 46.88p 35.62p 46.88p 139071
02/02/2006 35.62p 35.62p 35.62p 35.62p 15531
01/02/2006 35.62p 35.62p 35.62p 35.62p 10000
31/01/2006 30.00p 35.62p 30.00p 35.62p 46846
30/01/2006 35.62p 35.62p 35.62p 35.62p 34667
27/01/2006 35.62p 35.62p 35.62p 35.62p 13292
26/01/2006 35.62p 37.50p 35.62p 35.62p 12252
25/01/2006 35.62p 35.62p 35.62p 35.62p 3824
24/01/2006 35.62p 35.62p 33.75p 35.62p 3446
23/01/2006 33.75p 33.75p 33.75p 33.75p 0
20/01/2006 33.75p 33.75p 33.75p 33.75p 530
19/01/2006 33.75p 33.75p 33.75p 33.75p 0
18/01/2006 33.75p 33.75p 33.75p 33.75p 0
17/01/2006 33.75p 33.75p 33.75p 33.75p 5410
16/01/2006 33.75p 33.75p 33.75p 33.75p 3333
13/01/2006 33.75p 33.75p 33.75p 33.75p 1482
12/01/2006 33.75p 33.75p 33.75p 33.75p 3535
11/01/2006 33.75p 33.75p 33.75p 33.75p 0
10/01/2006 33.75p 33.75p 33.75p 33.75p 3333
09/01/2006 33.75p 33.75p 33.75p 33.75p 106
06/01/2006 31.87p 33.75p 31.87p 33.75p 733
05/01/2006 31.87p 31.87p 31.87p 31.87p 0
04/01/2006 31.87p 31.87p 31.87p 31.87p 0
03/01/2006 31.87p 31.87p 31.87p 31.87p 0
30/12/2005 31.87p 31.87p 31.87p 31.87p 2467
29/12/2005 31.87p 31.87p 31.87p 31.87p 1182
28/12/2005 31.87p 31.87p 31.87p 31.87p 14933
23/12/2005 31.87p 31.87p 31.87p 31.87p 2388
22/12/2005 31.87p 31.87p 31.87p 31.87p 465
21/12/2005 31.87p 31.87p 31.87p 31.87p 0
20/12/2005 31.87p 31.87p 31.87p 31.87p 0
19/12/2005 31.87p 31.87p 31.87p 31.87p 7203
16/12/2005 31.87p 31.87p 31.87p 31.87p 2658
15/12/2005 31.87p 31.87p 31.87p 31.87p 5578
14/12/2005 26.25p 31.87p 26.25p 31.87p 13432
13/12/2005 30.00p 30.00p 30.00p 30.00p 3333
12/12/2005 26.25p 33.75p 26.25p 30.00p 3467
09/12/2005 30.00p 30.00p 30.00p 30.00p 3020
08/12/2005 30.00p 33.75p 30.00p 30.00p 3983
07/12/2005 30.00p 30.00p 30.00p 30.00p 4533
06/12/2005 30.00p 30.00p 30.00p 30.00p 2870
05/12/2005 33.75p 35.62p 30.00p 30.00p 31158
02/12/2005 35.62p 35.62p 35.62p 35.62p 0
01/12/2005 35.62p 35.62p 35.62p 35.62p 420
30/11/2005 35.62p 35.62p 35.62p 35.62p 3556
29/11/2005 35.62p 35.62p 35.62p 35.62p 15110
28/11/2005 35.62p 35.62p 31.87p 35.62p 3329
25/11/2005 31.87p 31.87p 31.87p 31.87p 264
24/11/2005 31.87p 31.87p 31.87p 31.87p 271
23/11/2005 31.87p 31.87p 31.87p 31.87p 0
22/11/2005 31.87p 31.87p 31.87p 31.87p 8732
21/11/2005 31.87p 31.87p 31.87p 31.87p 167
18/11/2005 31.87p 31.87p 31.87p 31.87p 4974
17/11/2005 31.87p 31.87p 31.87p 31.87p 0
16/11/2005 31.87p 31.87p 31.87p 31.87p 1515
15/11/2005 31.87p 31.87p 31.87p 31.87p 129
14/11/2005 31.87p 35.62p 31.87p 31.87p 13333
11/11/2005 35.62p 35.62p 31.87p 35.62p 3333
10/11/2005 35.62p 35.62p 35.62p 35.62p 0
09/11/2005 35.62p 35.62p 35.62p 35.62p 238
08/11/2005 35.62p 37.50p 35.62p 35.62p 24806
07/11/2005 37.50p 37.50p 37.50p 37.50p 0
04/11/2005 35.62p 37.50p 33.75p 37.50p 16907
03/11/2005 33.75p 33.75p 33.75p 33.75p 2102
02/11/2005 33.75p 33.75p 33.75p 33.75p 3333
01/11/2005 33.75p 33.75p 33.75p 33.75p 0
31/10/2005 33.75p 33.75p 33.75p 33.75p 13333
28/10/2005 31.87p 35.62p 30.00p 33.75p 2667
27/10/2005 35.62p 35.62p 33.75p 35.62p 2532
26/10/2005 35.62p 37.50p 31.87p 33.75p 8056
25/10/2005 37.50p 37.50p 37.50p 37.50p 6389
24/10/2005 37.50p 41.25p 37.50p 37.50p 3199
21/10/2005 41.25p 41.25p 41.25p 41.25p 11078
20/10/2005 41.25p 41.25p 33.75p 41.25p 2421
19/10/2005 33.75p 37.50p 33.75p 33.75p 26500
18/10/2005 37.50p 37.50p 37.50p 37.50p 4908
17/10/2005 37.50p 37.50p 37.50p 37.50p 0
14/10/2005 37.50p 37.50p 37.50p 37.50p 0
13/10/2005 43.13p 43.13p 37.50p 37.50p 22298
12/10/2005 39.37p 41.25p 39.37p 39.37p 3659
11/10/2005 41.25p 43.13p 41.25p 41.25p 14048
10/10/2005 43.13p 43.13p 41.25p 43.13p 21334
07/10/2005 41.25p 41.25p 41.25p 41.25p 4879
06/10/2005 41.25p 41.25p 41.25p 41.25p 3065
05/10/2005 41.25p 41.25p 39.37p 41.25p 7667
04/10/2005 41.25p 46.88p 39.37p 39.37p 3240
03/10/2005 46.88p 46.88p 46.88p 46.88p 14159
30/09/2005 46.88p 48.75p 46.88p 46.88p 6000
29/09/2005 46.88p 50.63p 45.00p 48.75p 25850
28/09/2005 45.00p 45.00p 41.25p 45.00p 349
27/09/2005 43.13p 45.00p 43.13p 45.00p 62674
26/09/2005 45.00p 45.00p 41.25p 45.00p 1667
23/09/2005 45.00p 45.00p 45.00p 45.00p 1444
22/09/2005 45.00p 48.75p 35.62p 45.00p 20773
21/09/2005 48.75p 48.75p 48.75p 48.75p 4725
20/09/2005 48.75p 48.75p 48.75p 48.75p 4820
19/09/2005 48.75p 48.75p 48.75p 48.75p 2172
16/09/2005 48.75p 48.75p 48.75p 48.75p 12036
15/09/2005 46.88p 52.50p 37.50p 48.75p 96543
14/09/2005 43.13p 45.00p 37.50p 37.50p 20391
13/09/2005 45.00p 45.00p 45.00p 45.00p 2186
12/09/2005 43.13p 45.00p 41.25p 45.00p 15966
09/09/2005 41.25p 41.25p 39.37p 41.25p 8344
08/09/2005 39.37p 43.13p 39.37p 39.37p 5976
07/09/2005 39.37p 43.13p 35.62p 43.13p 47977
06/09/2005 37.50p 41.25p 35.62p 35.62p 11441
05/09/2005 41.25p 41.25p 41.25p 41.25p 1359
02/09/2005 41.25p 41.25p 41.25p 41.25p 4077
01/09/2005 37.50p 41.25p 30.00p 41.25p 30928
31/08/2005 41.25p 41.25p 41.25p 41.25p 1667
30/08/2005 33.75p 41.25p 33.75p 41.25p 6020
29/08/2005 37.50p 37.50p 37.50p 37.50p 0
26/08/2005 43.13p 45.00p 37.50p 37.50p 14750
25/08/2005 45.00p 46.88p 45.00p 45.00p 3118
24/08/2005 46.88p 46.88p 46.88p 46.88p 3333
23/08/2005 46.88p 46.88p 46.88p 46.88p 709
22/08/2005 46.88p 46.88p 46.88p 46.88p 6507
19/08/2005 48.75p 48.75p 46.88p 46.88p 159
18/08/2005 46.88p 46.88p 46.88p 46.88p 4679
17/08/2005 46.88p 46.88p 46.88p 46.88p 2667
16/08/2005 46.88p 46.88p 46.88p 46.88p 993
15/08/2005 39.37p 46.88p 37.50p 46.88p 19259
12/08/2005 37.50p 41.25p 37.50p 37.50p 13969
11/08/2005 41.25p 41.25p 41.25p 41.25p 13790
10/08/2005 41.25p 41.25p 41.25p 41.25p 3933
09/08/2005 41.25p 41.25p 41.25p 41.25p 10267
08/08/2005 41.25p 41.25p 39.37p 41.25p 10197
05/08/2005 39.37p 39.37p 39.37p 39.37p 8066
04/08/2005 39.37p 39.37p 39.37p 39.37p 21016
03/08/2005 39.37p 39.37p 39.37p 39.37p 12160
02/08/2005 39.37p 41.25p 39.37p 39.37p 11969
01/08/2005 41.25p 41.25p 41.25p 41.25p 3333
29/07/2005 45.00p 48.75p 41.25p 41.25p 15743
28/07/2005 41.25p 48.75p 37.50p 48.75p 83868
27/07/2005 45.00p 45.00p 45.00p 45.00p 4000
26/07/2005 46.88p 48.75p 39.37p 45.00p 41392
25/07/2005 48.75p 48.75p 46.88p 46.88p 16244
22/07/2005 48.75p 48.75p 48.75p 48.75p 10263
21/07/2005 48.75p 48.75p 48.75p 48.75p 13183
20/07/2005 45.00p 48.75p 45.00p 48.75p 41179
19/07/2005 48.75p 56.25p 43.13p 46.88p 143068
18/07/2005 46.88p 71.25p 45.00p 56.25p 256803
15/07/2005 45.00p 45.00p 45.00p 45.00p 16050

*Close Price adjusted for both dividends and splits