URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
14/07/2005 41.25p 45.00p 41.25p 45.00p 29207
13/07/2005 41.25p 41.25p 41.25p 41.25p 1000
12/07/2005 41.25p 41.25p 39.37p 41.25p 92000
11/07/2005 39.37p 41.25p 39.37p 39.37p 2867
08/07/2005 41.25p 41.25p 41.25p 41.25p 3196
07/07/2005 41.25p 41.25p 41.25p 41.25p 2103
06/07/2005 41.25p 41.25p 41.25p 41.25p 13535
05/07/2005 41.25p 41.25p 41.25p 41.25p 252402
04/07/2005 41.25p 41.25p 41.25p 41.25p 27213
01/07/2005 41.25p 41.25p 41.25p 41.25p 998
30/06/2005 41.25p 41.25p 41.25p 41.25p 34118
29/06/2005 41.25p 41.25p 41.25p 41.25p 12841
28/06/2005 41.25p 41.25p 41.25p 41.25p 238
27/06/2005 41.25p 41.25p 41.25p 41.25p 5050
24/06/2005 41.25p 41.25p 41.25p 41.25p 7433
23/06/2005 41.25p 41.25p 41.25p 41.25p 7540
22/06/2005 37.50p 41.25p 37.50p 41.25p 8557
21/06/2005 37.50p 41.25p 37.50p 41.25p 22676
20/06/2005 41.25p 41.25p 41.25p 41.25p 14643
17/06/2005 41.25p 45.00p 33.75p 41.25p 71236
16/06/2005 63.75p 67.50p 37.50p 45.00p 203598
15/06/2005 39.37p 76.88p 35.62p 67.50p 470991
14/06/2005 35.62p 35.62p 35.62p 35.62p 20197
13/06/2005 35.62p 35.62p 35.62p 35.62p 127311
10/06/2005 30.00p 35.62p 30.00p 35.62p 61141
09/06/2005 33.75p 33.75p 33.75p 33.75p 3493
08/06/2005 33.75p 33.75p 33.75p 33.75p 18620
07/06/2005 33.75p 33.75p 33.75p 33.75p 97590
06/06/2005 33.75p 33.75p 33.75p 33.75p 55249
03/06/2005 33.75p 33.75p 33.75p 33.75p 103763
02/06/2005 26.25p 33.75p 26.25p 33.75p 26411
01/06/2005 30.00p 30.00p 30.00p 30.00p 667
31/05/2005 30.00p 31.87p 30.00p 30.00p 3667
27/05/2005 31.87p 31.87p 31.87p 31.87p 0
26/05/2005 31.87p 31.87p 31.87p 31.87p 1698
25/05/2005 31.87p 31.87p 31.87p 31.87p 11979
24/05/2005 31.87p 31.87p 30.00p 31.87p 19619
23/05/2005 30.00p 30.00p 30.00p 30.00p 5257
20/05/2005 30.00p 30.00p 30.00p 30.00p 0
19/05/2005 30.00p 30.00p 30.00p 30.00p 360
18/05/2005 30.00p 30.00p 30.00p 30.00p 1791
17/05/2005 30.00p 30.00p 30.00p 30.00p 17026
16/05/2005 30.00p 33.75p 30.00p 30.00p 6812
13/05/2005 33.75p 33.75p 33.75p 33.75p 0
12/05/2005 33.75p 33.75p 33.75p 33.75p 3533
11/05/2005 33.75p 33.75p 33.75p 33.75p 10000
10/05/2005 33.75p 33.75p 33.75p 33.75p 21939
09/05/2005 33.75p 33.75p 33.75p 33.75p 8348
06/05/2005 33.75p 33.75p 33.75p 33.75p 47
05/05/2005 33.75p 33.75p 33.75p 33.75p 6186
04/05/2005 33.75p 33.75p 33.75p 33.75p 7666
03/05/2005 33.75p 33.75p 33.75p 33.75p 23678
29/04/2005 33.75p 41.25p 33.75p 33.75p 18340
28/04/2005 41.25p 41.25p 41.25p 41.25p 0
27/04/2005 41.25p 41.25p 41.25p 41.25p 7158
26/04/2005 45.00p 48.75p 41.25p 41.25p 16667
25/04/2005 48.75p 48.75p 48.75p 48.75p 3333
22/04/2005 48.75p 48.75p 48.75p 48.75p 333
21/04/2005 48.75p 48.75p 48.75p 48.75p 0
20/04/2005 48.75p 48.75p 45.00p 48.75p 0
19/04/2005 45.00p 45.00p 45.00p 45.00p 0
18/04/2005 45.00p 45.00p 45.00p 45.00p 0
15/04/2005 45.00p 45.00p 45.00p 45.00p 2823
14/04/2005 45.00p 45.00p 45.00p 45.00p 2930
13/04/2005 45.00p 45.00p 45.00p 45.00p 4248
12/04/2005 45.00p 45.00p 45.00p 45.00p 0
11/04/2005 45.00p 45.00p 41.25p 45.00p 62293
08/04/2005 45.00p 48.75p 41.25p 41.25p 18445
07/04/2005 48.75p 48.75p 48.75p 48.75p 4058
06/04/2005 48.75p 48.75p 48.75p 48.75p 13547
05/04/2005 48.75p 52.50p 48.75p 48.75p 15168
04/04/2005 60.00p 63.75p 56.25p 56.25p 21475
01/04/2005 63.75p 67.50p 63.75p 63.75p 8931
31/03/2005 67.50p 67.50p 67.50p 67.50p 5533
30/03/2005 63.75p 67.50p 63.75p 67.50p 11048
29/03/2005 67.50p 71.25p 60.00p 63.75p 51483
24/03/2005 71.25p 71.25p 71.25p 71.25p 10885
23/03/2005 69.38p 71.25p 69.38p 71.25p 44087
22/03/2005 71.25p 71.25p 71.25p 71.25p 11053
21/03/2005 71.25p 71.25p 71.25p 71.25p 82410
18/03/2005 71.25p 71.25p 71.25p 71.25p 50248
17/03/2005 75.00p 78.75p 71.25p 71.25p 11599
16/03/2005 78.75p 78.75p 78.75p 78.75p 3657
15/03/2005 78.75p 78.75p 78.75p 78.75p 2345
14/03/2005 78.75p 78.75p 75.00p 78.75p 54987
11/03/2005 75.00p 75.00p 75.00p 75.00p 2315
10/03/2005 75.00p 78.75p 63.75p 75.00p 40962
09/03/2005 78.75p 78.75p 78.75p 78.75p 22439
08/03/2005 78.75p 78.75p 75.00p 78.75p 22350
07/03/2005 78.75p 78.75p 75.00p 75.00p 27262
04/03/2005 78.75p 78.75p 78.75p 78.75p 10119
03/03/2005 78.75p 78.75p 78.75p 78.75p 2577
02/03/2005 75.00p 78.75p 75.00p 78.75p 24212
01/03/2005 93.75p 93.75p 76.88p 78.75p 49839
28/02/2005 105.00p 106.88p 82.50p 97.50p 75632
25/02/2005 120.00p 123.75p 90.00p 106.88p 30573
24/02/2005 146.25p 146.25p 93.75p 123.75p 107016
23/02/2005 125.63p 174.37p 121.88p 146.25p 276877
22/02/2005 50.63p 135.00p 50.63p 121.88p 288570
21/02/2005 48.75p 48.75p 48.75p 48.75p 24095
18/02/2005 35.62p 52.50p 37.50p 48.75p 216876

*Close Price adjusted for both dividends and splits