URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
09/03/2018 0.50p 0.50p 0.45p 0.50p 1316667
08/03/2018 0.53p 0.53p 0.44p 0.50p 1313230
07/03/2018 0.53p 0.53p 0.51p 0.53p 16491
06/03/2018 0.53p 0.53p 0.52p 0.53p 496538
05/03/2018 0.53p 0.53p 0.53p 0.53p 0
02/03/2018 0.53p 0.53p 0.50p 0.53p 508950
01/03/2018 0.53p 0.53p 0.53p 0.53p 0
28/02/2018 0.53p 0.53p 0.52p 0.53p 110675
27/02/2018 0.53p 0.53p 0.50p 0.53p 2027794
26/02/2018 0.55p 0.55p 0.51p 0.53p 620806
23/02/2018 0.53p 0.55p 0.52p 0.55p 644505
22/02/2018 0.53p 0.54p 0.51p 0.53p 1908586
21/02/2018 0.53p 0.55p 0.51p 0.53p 1183728
20/02/2018 0.53p 0.54p 0.50p 0.53p 437878
19/02/2018 0.55p 0.55p 0.51p 0.53p 2100000
16/02/2018 0.55p 0.55p 0.52p 0.55p 194531
15/02/2018 0.53p 0.55p 0.51p 0.55p 2500119
14/02/2018 0.53p 0.53p 0.51p 0.53p 1447937
13/02/2018 0.53p 0.55p 0.51p 0.53p 394934
12/02/2018 0.53p 0.54p 0.51p 0.53p 60297
09/02/2018 0.53p 0.55p 0.51p 0.53p 1866214
08/02/2018 0.53p 0.55p 0.53p 0.53p 3733334
07/02/2018 0.53p 0.55p 0.51p 0.53p 133911
06/02/2018 0.53p 0.53p 0.51p 0.53p 9400
05/02/2018 0.53p 0.54p 0.51p 0.53p 522976
02/02/2018 0.53p 0.54p 0.51p 0.53p 325751
01/02/2018 0.53p 0.54p 0.51p 0.53p 73058
31/01/2018 0.55p 0.55p 0.51p 0.53p 1541666
30/01/2018 0.58p 0.58p 0.54p 0.55p 1056994
29/01/2018 0.58p 0.60p 0.54p 0.58p 1686186
26/01/2018 0.58p 0.58p 0.52p 0.58p 1747494
25/01/2018 0.60p 0.65p 0.55p 0.58p 4108028
24/01/2018 0.55p 0.65p 0.55p 0.60p 5489347
23/01/2018 0.55p 0.56p 0.52p 0.55p 2800363
22/01/2018 0.50p 0.58p 0.48p 0.55p 9346965
19/01/2018 0.55p 0.55p 0.46p 0.50p 1897140
18/01/2018 0.58p 0.58p 0.50p 0.55p 1145940
17/01/2018 0.58p 0.58p 0.53p 0.55p 2772861
16/01/2018 0.58p 0.58p 0.55p 0.58p 306268
15/01/2018 0.58p 0.60p 0.53p 0.58p 2502315
12/01/2018 0.58p 0.58p 0.56p 0.58p 2054265
11/01/2018 0.58p 0.60p 0.57p 0.58p 4231101
10/01/2018 0.60p 0.68p 0.55p 0.58p 9402502
09/01/2018 0.58p 0.64p 0.56p 0.60p 9936204
08/01/2018 0.58p 0.60p 0.55p 0.58p 977209
05/01/2018 0.60p 0.61p 0.55p 0.58p 1910228
04/01/2018 0.60p 0.65p 0.57p 0.60p 1096642
03/01/2018 0.65p 0.65p 0.55p 0.60p 4331875
02/01/2018 0.70p 0.74p 0.61p 0.65p 3733095
29/12/2017 0.58p 0.74p 0.55p 0.70p 7172125
28/12/2017 0.57p 0.58p 0.55p 0.58p 1831900
27/12/2017 0.55p 0.57p 0.54p 0.57p 2951077
22/12/2017 0.57p 0.57p 0.53p 0.55p 1964122
21/12/2017 0.75p 0.75p 0.53p 0.57p 1095043
20/12/2017 1.35p 1.43p 0.90p 0.98p 5893056
19/12/2017 1.80p 3.75p 1.21p 1.35p 16419711
18/12/2017 2.10p 2.10p 1.80p 1.80p 305280
15/12/2017 2.10p 2.12p 1.97p 2.10p 92560
14/12/2017 2.25p 2.52p 1.97p 2.10p 202254
13/12/2017 2.25p 2.37p 1.97p 2.25p 97934
12/12/2017 2.25p 2.48p 1.97p 2.25p 99083
11/12/2017 2.78p 3.08p 1.83p 2.03p 1448932
08/12/2017 3.98p 4.20p 2.66p 3.15p 952522
07/12/2017 4.13p 4.50p 3.75p 3.98p 202282
06/12/2017 6.38p 6.38p 3.99p 4.13p 525044
05/12/2017 7.13p 7.20p 6.12p 6.38p 182959
04/12/2017 7.13p 8.85p 6.98p 7.13p 136743
01/12/2017 7.13p 7.43p 6.99p 7.13p 18188
30/11/2017 7.13p 7.13p 7.13p 7.13p 0
29/11/2017 7.13p 7.43p 6.99p 7.13p 2624
28/11/2017 7.13p 7.13p 7.13p 7.13p 0
27/11/2017 7.13p 7.43p 7.13p 7.13p 333
24/11/2017 7.13p 7.13p 6.99p 7.13p 2000
23/11/2017 7.13p 7.13p 6.99p 7.13p 8333
22/11/2017 7.88p 8.24p 6.99p 7.13p 138249
21/11/2017 7.88p 7.88p 7.88p 7.88p 0
20/11/2017 7.88p 8.63p 7.88p 7.88p 9306
17/11/2017 8.63p 8.63p 7.88p 7.88p 35938
16/11/2017 8.63p 8.63p 8.25p 8.63p 23617
15/11/2017 8.63p 8.63p 8.63p 8.63p 0
14/11/2017 8.63p 8.85p 8.63p 8.63p 667
13/11/2017 9.00p 9.00p 8.48p 8.63p 10143
10/11/2017 9.00p 9.23p 8.33p 9.00p 16718
09/11/2017 6.75p 11.25p 6.75p 9.00p 563693
08/11/2017 6.75p 6.75p 6.75p 6.75p 0
07/11/2017 6.75p 7.35p 6.68p 6.75p 2151
06/11/2017 6.75p 7.50p 6.00p 6.75p 89433
03/11/2017 6.75p 7.35p 6.75p 6.75p 6837
02/11/2017 7.13p 7.13p 6.00p 6.75p 66667
01/11/2017 7.13p 7.13p 6.77p 7.13p 887
31/10/2017 7.13p 7.49p 6.83p 7.13p 37021
30/10/2017 7.88p 7.88p 6.83p 7.13p 41810
27/10/2017 7.88p 7.88p 7.88p 7.88p 0
26/10/2017 7.88p 7.88p 7.88p 7.88p 0
25/10/2017 7.88p 7.88p 7.88p 7.88p 0
24/10/2017 7.88p 7.88p 7.88p 7.88p 0
23/10/2017 7.88p 7.88p 7.88p 7.88p 0
20/10/2017 7.88p 7.88p 7.88p 7.88p 0
19/10/2017 7.88p 7.88p 6.83p 7.88p 2939
18/10/2017 7.88p 7.88p 6.83p 7.88p 3800
17/10/2017 7.88p 8.85p 7.88p 7.88p 66667
16/10/2017 7.13p 8.10p 7.13p 7.88p 13927
13/10/2017 7.13p 7.13p 7.13p 7.13p 13208
12/10/2017 7.13p 7.13p 7.13p 7.13p 500
11/10/2017 7.13p 7.13p 7.13p 7.13p 2667
10/10/2017 7.88p 8.25p 7.13p 7.13p 28668
09/10/2017 8.25p 8.25p 7.88p 7.88p 22000
06/10/2017 8.25p 8.25p 7.88p 8.25p 21873
05/10/2017 8.25p 8.25p 8.25p 8.25p 11111
04/10/2017 8.25p 8.25p 8.25p 8.25p 2400
03/10/2017 8.25p 8.25p 7.88p 8.25p 0
02/10/2017 7.88p 8.63p 7.88p 7.88p 0
29/09/2017 7.13p 7.88p 7.13p 7.88p 90089
28/09/2017 7.13p 7.13p 6.75p 7.13p 18018
27/09/2017 7.50p 7.50p 7.13p 7.13p 5959
26/09/2017 7.50p 7.50p 7.50p 7.50p 6386
25/09/2017 7.50p 7.50p 7.50p 7.50p 0
22/09/2017 7.50p 7.50p 7.50p 7.50p 13913
21/09/2017 7.50p 7.50p 7.50p 7.50p 2667
20/09/2017 7.50p 7.50p 7.50p 7.50p 0
19/09/2017 7.50p 7.50p 7.50p 7.50p 0
18/09/2017 8.63p 8.25p 7.50p 7.50p 10201
15/09/2017 8.25p 8.25p 8.25p 8.25p 0
14/09/2017 8.25p 8.25p 8.25p 8.25p 0
13/09/2017 8.25p 8.25p 8.25p 8.25p 667
12/09/2017 8.63p 8.25p 8.25p 8.25p 667
11/09/2017 8.25p 8.25p 8.25p 8.25p 520
08/09/2017 8.25p 8.25p 8.25p 8.25p 22792
07/09/2017 8.25p 8.25p 8.25p 8.25p 19616
06/09/2017 8.25p 8.25p 8.25p 8.25p 596
05/09/2017 8.63p 8.63p 8.25p 8.25p 6667
04/09/2017 9.00p 9.00p 8.63p 8.63p 2158
01/09/2017 9.00p 9.00p 9.00p 9.00p 0
31/08/2017 9.00p 9.00p 9.00p 9.00p 2000
30/08/2017 9.00p 9.00p 9.00p 9.00p 0
29/08/2017 9.00p 9.00p 9.00p 9.00p 0
25/08/2017 9.00p 9.00p 9.00p 9.00p 6000
24/08/2017 9.00p 9.00p 9.00p 9.00p 0
23/08/2017 9.00p 9.00p 9.00p 9.00p 0
22/08/2017 9.00p 9.00p 9.00p 9.00p 0
21/08/2017 9.00p 9.00p 9.00p 9.00p 0
18/08/2017 9.00p 9.00p 9.00p 9.00p 0
17/08/2017 9.00p 9.00p 9.00p 9.00p 3046
16/08/2017 9.00p 9.00p 9.00p 9.00p 0
15/08/2017 9.00p 9.00p 9.00p 9.00p 5680
14/08/2017 9.00p 9.00p 9.00p 9.00p 0
11/08/2017 9.00p 9.00p 9.00p 9.00p 0
10/08/2017 9.00p 9.00p 9.00p 9.00p 5083
09/08/2017 9.00p 9.00p 9.00p 9.00p 0
08/08/2017 9.00p 9.00p 9.00p 9.00p 0
07/08/2017 9.00p 9.00p 9.00p 9.00p 6192
04/08/2017 9.00p 9.00p 9.00p 9.00p 24516
03/08/2017 9.00p 9.00p 9.00p 9.00p 3410
02/08/2017 9.00p 9.00p 9.00p 9.00p 0
01/08/2017 9.00p 9.00p 9.00p 9.00p 19602
31/07/2017 9.38p 9.38p 9.00p 9.00p 2000
28/07/2017 9.38p 9.38p 9.38p 9.38p 5249
27/07/2017 9.38p 9.38p 9.38p 9.38p 2893
26/07/2017 9.38p 9.38p 9.38p 9.38p 5652
25/07/2017 9.00p 9.38p 9.00p 9.38p 11323
24/07/2017 9.00p 9.00p 9.00p 9.00p 143099
21/07/2017 9.00p 9.00p 9.00p 9.00p 24897
20/07/2017 8.63p 9.00p 8.25p 9.00p 37156
19/07/2017 8.25p 8.25p 8.25p 8.25p 5967
18/07/2017 8.25p 8.25p 8.25p 8.25p 14633
17/07/2017 7.88p 8.25p 7.88p 8.25p 11437
14/07/2017 7.88p 7.88p 7.88p 7.88p 0
13/07/2017 7.88p 7.88p 7.88p 7.88p 0
12/07/2017 7.88p 8.25p 7.88p 7.88p 21600
11/07/2017 7.88p 8.25p 7.88p 8.25p 30311
10/07/2017 7.88p 7.88p 7.88p 7.88p 27216
07/07/2017 7.88p 7.88p 7.88p 7.88p 1852
06/07/2017 7.88p 7.88p 7.88p 7.88p 7240
05/07/2017 6.38p 7.88p 6.38p 7.88p 62363
04/07/2017 7.50p 7.13p 6.38p 6.38p 11896
03/07/2017 7.50p 7.50p 7.13p 7.13p 31939
30/06/2017 7.88p 7.88p 7.50p 7.50p 19240
29/06/2017 8.25p 8.25p 7.88p 7.88p 20372
28/06/2017 8.25p 8.25p 8.25p 8.25p 1333
27/06/2017 8.25p 8.25p 8.25p 8.25p 1667
26/06/2017 8.25p 8.25p 8.25p 8.25p 0
23/06/2017 8.25p 8.25p 8.25p 8.25p 2133
22/06/2017 8.25p 8.25p 8.25p 8.25p 0
21/06/2017 8.25p 8.25p 8.25p 8.25p 0
20/06/2017 8.25p 8.25p 7.88p 8.25p 0
19/06/2017 8.25p 8.25p 8.25p 8.25p 0
16/06/2017 8.25p 9.00p 7.52p 8.25p 26851
15/06/2017 8.63p 8.85p 7.66p 8.25p 20610
14/06/2017 8.63p 8.63p 7.95p 8.63p 20000
13/06/2017 8.63p 8.63p 8.63p 8.63p 0
12/06/2017 8.25p 8.88p 7.95p 8.63p 12276
09/06/2017 8.63p 9.15p 7.74p 8.25p 678
08/06/2017 8.63p 8.63p 8.63p 8.63p 0
07/06/2017 8.63p 9.18p 7.50p 8.63p 11858
06/06/2017 8.63p 8.63p 8.63p 8.63p 0
05/06/2017 8.25p 9.18p 8.25p 8.63p 5358
02/06/2017 8.63p 9.38p 7.73p 8.25p 24000
01/06/2017 7.50p 8.63p 7.50p 8.63p 58351
31/05/2017 8.63p 8.63p 7.13p 7.50p 64564
30/05/2017 8.63p 9.60p 7.67p 8.63p 18614

*Close Price adjusted for both dividends and splits