URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
26/05/2017 8.63p 8.63p 8.63p 8.63p 0
25/05/2017 8.63p 8.63p 7.67p 8.63p 27
24/05/2017 8.63p 8.63p 8.25p 8.63p 2973
23/05/2017 9.38p 9.38p 8.40p 8.63p 31135
22/05/2017 9.38p 9.38p 8.63p 9.38p 22247
19/05/2017 9.38p 9.60p 9.38p 9.38p 10070
18/05/2017 9.38p 9.38p 8.63p 9.38p 0
17/05/2017 9.38p 9.60p 9.33p 9.38p 12862
16/05/2017 9.38p 9.38p 9.00p 9.38p 43000
15/05/2017 9.38p 9.38p 9.38p 9.38p 0
12/05/2017 9.00p 9.38p 9.00p 9.38p 63903
11/05/2017 9.00p 9.60p 9.00p 9.00p 136667
10/05/2017 9.38p 9.38p 8.36p 9.00p 2000
09/05/2017 9.00p 9.00p 9.00p 9.00p 0
08/05/2017 9.38p 9.38p 9.00p 9.00p 0
05/05/2017 9.38p 9.38p 8.63p 9.00p 38135
04/05/2017 9.00p 9.00p 8.81p 9.00p 1962
03/05/2017 9.00p 9.00p 9.00p 9.00p 0
02/05/2017 9.00p 9.00p 8.27p 9.00p 5000
28/04/2017 9.38p 9.45p 8.63p 9.00p 67209
27/04/2017 9.38p 9.75p 8.70p 9.38p 27647
26/04/2017 9.38p 9.38p 9.38p 9.38p 0
25/04/2017 9.38p 9.38p 9.38p 9.38p 0
24/04/2017 9.38p 10.12p 8.70p 9.38p 12376
21/04/2017 9.38p 10.49p 8.63p 9.38p 15203
20/04/2017 9.00p 10.12p 8.48p 9.38p 74729
19/04/2017 9.00p 9.00p 9.00p 9.00p 0
18/04/2017 9.00p 9.45p 9.00p 9.00p 3112
13/04/2017 9.00p 9.45p 9.00p 9.00p 1333
12/04/2017 9.00p 10.34p 8.25p 9.00p 138145
11/04/2017 7.88p 9.75p 7.88p 9.38p 59556
10/04/2017 7.88p 8.25p 7.73p 7.88p 10202
07/04/2017 8.63p 9.00p 7.52p 7.88p 154636
06/04/2017 8.25p 8.99p 8.25p 8.63p 5316
05/04/2017 8.63p 8.63p 8.27p 8.63p 3194
04/04/2017 8.63p 8.63p 8.33p 8.63p 35311
03/04/2017 8.63p 8.63p 8.63p 8.63p 0
31/03/2017 8.63p 8.63p 8.63p 8.63p 0
30/03/2017 8.63p 9.38p 8.63p 8.63p 433
29/03/2017 8.63p 8.66p 8.63p 8.63p 12667
28/03/2017 8.63p 8.99p 8.63p 8.63p 46248
27/03/2017 9.00p 9.00p 8.63p 8.63p 48704
24/03/2017 9.00p 9.60p 9.00p 9.00p 5842
23/03/2017 9.00p 9.60p 9.00p 9.00p 13333
22/03/2017 9.00p 9.60p 8.54p 9.00p 29608
21/03/2017 9.00p 9.75p 8.54p 9.00p 55416
20/03/2017 10.50p 10.50p 9.00p 9.00p 103664
17/03/2017 10.50p 10.90p 10.05p 10.50p 20830
16/03/2017 10.88p 10.88p 10.29p 10.50p 73139
15/03/2017 11.25p 11.85p 10.50p 10.88p 39359
14/03/2017 9.75p 12.28p 9.75p 11.25p 216675
13/03/2017 7.50p 9.75p 7.50p 9.75p 83931
10/03/2017 7.50p 8.25p 6.90p 7.50p 25315
09/03/2017 8.25p 8.25p 6.14p 7.50p 122075
08/03/2017 7.88p 8.99p 7.88p 8.25p 37042
07/03/2017 8.25p 8.25p 7.50p 7.88p 32798
06/03/2017 8.25p 8.25p 7.50p 8.25p 77
03/03/2017 8.25p 8.25p 7.59p 8.25p 40110
02/03/2017 9.00p 9.00p 7.52p 8.25p 116308
01/03/2017 9.00p 9.38p 8.40p 9.00p 89295
28/02/2017 9.38p 9.55p 8.99p 9.00p 37713
27/02/2017 9.38p 9.38p 9.08p 9.38p 907
24/02/2017 8.63p 9.75p 8.63p 9.38p 65539
23/02/2017 9.75p 9.75p 8.48p 8.63p 157796
22/02/2017 10.13p 10.35p 9.00p 9.75p 89133
21/02/2017 10.13p 10.35p 9.75p 10.13p 44515
20/02/2017 11.25p 11.69p 9.80p 10.13p 64597
17/02/2017 11.25p 11.78p 10.79p 11.25p 23863
16/02/2017 12.75p 12.75p 10.98p 11.25p 54803
15/02/2017 12.75p 12.75p 12.45p 12.75p 1750
14/02/2017 13.50p 13.50p 12.44p 12.75p 42381
13/02/2017 13.50p 13.50p 12.75p 13.50p 9582
10/02/2017 14.25p 14.25p 13.03p 13.50p 55776
09/02/2017 14.25p 14.25p 13.61p 14.25p 42074
08/02/2017 11.63p 14.82p 11.63p 14.25p 57081
07/02/2017 12.38p 12.75p 11.54p 11.63p 12306
06/02/2017 12.75p 13.12p 12.00p 12.38p 40589
03/02/2017 12.75p 12.94p 12.08p 12.75p 19851
02/02/2017 13.12p 13.50p 12.45p 12.75p 12501
01/02/2017 12.75p 13.69p 12.75p 13.12p 10381
31/01/2017 13.12p 13.50p 12.75p 12.75p 43596
30/01/2017 13.12p 13.16p 12.75p 13.12p 25324
27/01/2017 11.63p 13.20p 11.63p 13.12p 29593
26/01/2017 12.75p 12.75p 11.25p 11.63p 105600
25/01/2017 13.12p 13.20p 12.15p 12.75p 66238
24/01/2017 13.12p 13.50p 13.02p 13.12p 64608
23/01/2017 13.12p 13.49p 12.75p 13.12p 68192
20/01/2017 13.88p 14.00p 12.87p 13.12p 69328
19/01/2017 14.25p 14.80p 12.83p 13.88p 54998
18/01/2017 14.25p 14.99p 13.78p 14.25p 28646
17/01/2017 15.38p 15.74p 14.25p 14.25p 138977
16/01/2017 13.88p 17.25p 13.18p 15.38p 263716
13/01/2017 15.38p 16.50p 11.55p 13.12p 545564
12/01/2017 12.75p 17.82p 12.75p 15.38p 1211307
11/01/2017 10.13p 13.20p 10.13p 12.75p 896453
10/01/2017 9.00p 10.49p 9.00p 10.13p 222768
09/01/2017 8.63p 9.00p 7.28p 9.00p 211393
06/01/2017 6.00p 8.85p 6.00p 8.63p 351939
05/01/2017 5.25p 6.00p 5.25p 6.00p 23333
04/01/2017 5.63p 5.99p 4.88p 5.25p 30440
03/01/2017 5.63p 5.63p 5.63p 5.63p 0
30/12/2016 5.63p 5.63p 4.88p 5.63p 25
29/12/2016 5.63p 6.75p 5.63p 5.63p 2182
28/12/2016 5.63p 5.63p 4.88p 5.63p 6133
23/12/2016 5.63p 5.63p 5.63p 5.63p 0
22/12/2016 4.88p 6.33p 4.88p 5.63p 25686
21/12/2016 4.50p 5.24p 4.50p 4.88p 38204
20/12/2016 4.50p 4.95p 3.98p 4.50p 22500
19/12/2016 4.50p 5.00p 4.50p 4.50p 6000
16/12/2016 4.50p 4.50p 4.50p 4.50p 0
15/12/2016 4.50p 4.50p 3.98p 4.50p 6667
14/12/2016 4.50p 4.50p 3.75p 4.50p 3349
13/12/2016 4.50p 4.50p 3.75p 4.50p 7054
12/12/2016 4.88p 5.10p 4.50p 4.50p 39143
09/12/2016 4.88p 5.25p 4.73p 4.88p 15667
08/12/2016 4.88p 5.25p 4.88p 4.88p 667
07/12/2016 4.88p 5.25p 4.88p 4.88p 29903
06/12/2016 4.88p 5.25p 4.59p 4.88p 5333
05/12/2016 4.88p 5.25p 4.59p 4.88p 13593
02/12/2016 4.88p 5.25p 4.73p 4.88p 20373
01/12/2016 4.88p 5.25p 4.73p 4.88p 4685
30/11/2016 4.88p 5.25p 4.73p 4.88p 3475
29/11/2016 4.88p 5.13p 4.59p 4.88p 47307
28/11/2016 4.50p 5.24p 4.50p 4.88p 64166
25/11/2016 4.50p 5.25p 4.50p 4.50p 1333
24/11/2016 4.50p 4.50p 4.50p 4.50p 0
23/11/2016 4.50p 4.50p 4.22p 4.50p 6667
22/11/2016 4.13p 4.50p 4.13p 4.50p 37542
21/11/2016 4.65p 5.24p 4.13p 4.13p 98324
18/11/2016 4.65p 5.25p 4.07p 4.65p 1000
17/11/2016 4.80p 4.80p 4.22p 4.65p 4091
16/11/2016 4.80p 4.80p 4.80p 4.80p 0
15/11/2016 4.80p 5.09p 4.80p 4.80p 4758
14/11/2016 3.75p 5.01p 3.75p 4.80p 115740
11/11/2016 3.75p 3.75p 3.53p 3.75p 1333
10/11/2016 4.13p 4.20p 3.75p 3.75p 21131
09/11/2016 4.13p 4.13p 3.86p 4.13p 3147
08/11/2016 4.13p 4.88p 4.13p 4.13p 0
07/11/2016 4.13p 4.38p 3.79p 4.13p 27763
04/11/2016 4.13p 4.13p 4.13p 4.13p 0
03/11/2016 4.13p 4.13p 4.13p 4.13p 0
02/11/2016 4.13p 4.13p 4.13p 4.13p 0
01/11/2016 4.13p 4.13p 4.13p 4.13p 0
31/10/2016 4.13p 4.38p 3.86p 4.13p 3977
28/10/2016 4.13p 4.38p 3.86p 4.13p 1642
27/10/2016 4.13p 4.38p 4.13p 4.13p 2808
26/10/2016 4.13p 4.38p 4.13p 4.13p 2147
25/10/2016 4.13p 4.13p 4.13p 4.13p 0
24/10/2016 4.13p 4.13p 4.13p 4.13p 0
21/10/2016 4.13p 4.13p 3.84p 4.13p 41389
20/10/2016 4.13p 4.43p 4.13p 4.13p 11187
19/10/2016 4.13p 4.13p 4.13p 4.13p 0
18/10/2016 4.13p 4.43p 3.84p 4.13p 5465
17/10/2016 4.50p 4.88p 3.83p 4.13p 5860
14/10/2016 4.50p 5.10p 4.50p 4.50p 38235
13/10/2016 4.50p 4.50p 4.50p 4.50p 0
12/10/2016 4.50p 4.50p 4.50p 4.50p 0
11/10/2016 4.50p 4.50p 4.50p 4.50p 0
10/10/2016 4.50p 4.50p 3.98p 4.50p 16920
07/10/2016 4.50p 5.16p 4.07p 4.50p 9758
06/10/2016 4.50p 5.16p 4.50p 4.50p 1597
05/10/2016 4.50p 5.17p 4.50p 4.50p 5799
04/10/2016 4.50p 4.50p 4.50p 4.50p 0
03/10/2016 4.13p 5.10p 4.13p 4.50p 38667
30/09/2016 4.13p 4.13p 4.13p 4.13p 0
29/09/2016 4.13p 4.13p 3.98p 4.13p 13766
28/09/2016 4.13p 4.13p 3.98p 4.13p 667
27/09/2016 4.13p 4.49p 4.13p 4.13p 20000
26/09/2016 4.13p 4.13p 4.13p 4.13p 0
23/09/2016 4.13p 4.16p 4.13p 4.13p 66667
22/09/2016 4.13p 4.37p 4.13p 4.13p 14987
21/09/2016 4.50p 4.95p 3.99p 4.13p 20214
20/09/2016 4.88p 5.03p 4.50p 4.50p 7612
19/09/2016 4.88p 5.03p 4.52p 4.88p 22165
16/09/2016 4.88p 4.88p 4.50p 4.88p 1667
15/09/2016 4.88p 4.88p 4.52p 4.88p 50000
14/09/2016 4.88p 5.24p 4.88p 4.88p 4484
13/09/2016 4.88p 5.24p 4.88p 4.88p 9667
12/09/2016 4.88p 4.88p 4.50p 4.88p 74226
09/09/2016 4.50p 5.17p 4.50p 4.88p 27655
08/09/2016 4.50p 4.50p 4.50p 4.50p 0
07/09/2016 4.50p 5.10p 4.50p 4.50p 941
06/09/2016 4.50p 4.50p 4.50p 4.50p 0
05/09/2016 4.50p 5.14p 3.90p 4.50p 28018
02/09/2016 4.50p 4.50p 4.50p 4.50p 0
01/09/2016 4.50p 4.50p 4.50p 4.50p 0
31/08/2016 4.50p 4.50p 4.23p 4.50p 12057
30/08/2016 4.50p 4.50p 4.50p 4.50p 0
26/08/2016 4.50p 4.50p 4.22p 4.50p 33333
25/08/2016 4.50p 4.50p 4.50p 4.50p 0
24/08/2016 4.50p 4.50p 4.50p 4.50p 0
23/08/2016 4.50p 4.50p 4.07p 4.50p 13220
22/08/2016 4.50p 5.10p 4.50p 4.50p 746
19/08/2016 4.50p 5.10p 4.50p 4.50p 2098
18/08/2016 4.50p 4.50p 4.50p 4.50p 0
17/08/2016 4.50p 5.10p 4.50p 4.50p 6667
16/08/2016 4.50p 4.50p 4.50p 4.50p 0
15/08/2016 4.50p 4.50p 4.50p 4.50p 0
12/08/2016 4.50p 4.50p 3.90p 4.50p 33333
11/08/2016 4.50p 5.10p 4.50p 4.50p 9753

*Close Price adjusted for both dividends and splits