Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
URA Holdings (URA) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/08/2016 | 4.50p | 5.10p | 4.50p | 4.50p | 23529 |
| 09/08/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/08/2016 | 4.50p | 5.10p | 4.50p | 4.50p | 14472 |
| 05/08/2016 | 4.50p | 5.10p | 4.50p | 4.50p | 941 |
| 04/08/2016 | 4.50p | 4.50p | 3.93p | 4.50p | 667 |
| 03/08/2016 | 4.50p | 5.10p | 3.90p | 4.50p | 1046 |
| 02/08/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/08/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/07/2016 | 4.50p | 4.50p | 3.90p | 4.50p | 8000 |
| 26/07/2016 | 4.50p | 4.50p | 4.20p | 4.50p | 33333 |
| 25/07/2016 | 4.50p | 4.80p | 3.90p | 4.50p | 7745 |
| 22/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/07/2016 | 4.13p | 4.50p | 4.13p | 4.50p | 115575 |
| 20/07/2016 | 4.13p | 4.13p | 3.30p | 4.13p | 122924 |
| 19/07/2016 | 4.50p | 4.50p | 4.13p | 4.13p | 22076 |
| 18/07/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/07/2016 | 4.50p | 4.73p | 3.75p | 4.50p | 26347 |
| 14/07/2016 | 4.50p | 4.50p | 4.13p | 4.50p | 0 |
| 13/07/2016 | 4.13p | 4.13p | 3.86p | 4.13p | 74359 |
| 12/07/2016 | 4.13p | 4.13p | 3.86p | 4.13p | 13449 |
| 11/07/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/07/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/07/2016 | 4.13p | 4.13p | 3.83p | 4.13p | 24292 |
| 06/07/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/07/2016 | 4.13p | 4.13p | 3.45p | 4.13p | 122250 |
| 04/07/2016 | 4.13p | 4.16p | 3.66p | 4.13p | 253517 |
| 01/07/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 30/06/2016 | 4.13p | 4.20p | 3.80p | 4.13p | 7601 |
| 29/06/2016 | 3.53p | 4.38p | 3.53p | 4.13p | 220345 |
| 28/06/2016 | 3.53p | 4.20p | 3.53p | 3.53p | 41172 |
| 27/06/2016 | 4.13p | 4.13p | 3.53p | 3.53p | 4314 |
| 24/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/06/2016 | 4.88p | 4.88p | 3.90p | 4.13p | 208442 |
| 22/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 21/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 20/06/2016 | 4.88p | 5.01p | 4.88p | 4.88p | 3003 |
| 17/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/06/2016 | 4.88p | 5.01p | 4.88p | 4.88p | 1333 |
| 15/06/2016 | 4.88p | 5.25p | 4.88p | 4.88p | 46667 |
| 14/06/2016 | 4.88p | 4.88p | 4.65p | 4.88p | 633 |
| 13/06/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 10/06/2016 | 5.25p | 5.63p | 4.58p | 4.88p | 36777 |
| 09/06/2016 | 5.63p | 5.67p | 4.58p | 5.25p | 27593 |
| 08/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/06/2016 | 5.63p | 5.70p | 5.63p | 5.63p | 842 |
| 06/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/06/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 31/05/2016 | 5.63p | 5.63p | 5.26p | 5.63p | 1333 |
| 27/05/2016 | 5.63p | 5.67p | 5.63p | 5.63p | 6667 |
| 26/05/2016 | 5.63p | 5.67p | 5.63p | 5.63p | 3333 |
| 25/05/2016 | 5.63p | 5.67p | 5.63p | 5.63p | 3333 |
| 24/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 23/05/2016 | 5.63p | 5.63p | 5.26p | 5.63p | 1000 |
| 20/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 19/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 17/05/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 1333 |
| 16/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/05/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 10/05/2016 | 5.63p | 5.63p | 5.27p | 5.63p | 8815 |
| 09/05/2016 | 5.63p | 6.00p | 5.63p | 5.63p | 0 |
| 06/05/2016 | 6.38p | 6.38p | 5.63p | 5.63p | 14170 |
| 05/05/2016 | 6.38p | 6.38p | 6.00p | 6.38p | 6534 |
| 04/05/2016 | 6.75p | 6.75p | 6.02p | 6.38p | 332 |
| 03/05/2016 | 6.75p | 6.75p | 6.00p | 6.75p | 10154 |
| 29/04/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/04/2016 | 6.75p | 6.75p | 6.00p | 6.75p | 667 |
| 27/04/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/04/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/04/2016 | 7.50p | 7.50p | 6.75p | 6.75p | 20114 |
| 22/04/2016 | 7.50p | 7.95p | 7.50p | 7.50p | 17333 |
| 21/04/2016 | 6.00p | 7.50p | 5.33p | 7.50p | 38865 |
| 20/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/04/2016 | 6.00p | 6.00p | 5.63p | 6.00p | 0 |
| 18/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/04/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/04/2016 | 6.00p | 6.00p | 5.91p | 6.00p | 1481 |
| 13/04/2016 | 5.63p | 6.00p | 5.25p | 6.00p | 9111 |
| 12/04/2016 | 5.63p | 5.63p | 5.28p | 5.63p | 2321 |
| 11/04/2016 | 5.63p | 5.92p | 5.25p | 5.63p | 20667 |
| 08/04/2016 | 5.63p | 5.63p | 5.28p | 5.63p | 1623 |
| 07/04/2016 | 5.63p | 5.63p | 5.27p | 5.63p | 14192 |
| 06/04/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 05/04/2016 | 5.63p | 5.63p | 5.07p | 5.63p | 28075 |
| 04/04/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 6792 |
| 01/04/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 15412 |
| 31/03/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 7860 |
| 30/03/2016 | 6.00p | 6.00p | 5.25p | 5.63p | 10667 |
| 29/03/2016 | 6.00p | 6.00p | 5.27p | 6.00p | 22047 |
| 24/03/2016 | 6.00p | 6.00p | 5.48p | 6.00p | 32572 |
| 23/03/2016 | 6.38p | 6.38p | 6.00p | 6.00p | 6667 |
| 22/03/2016 | 6.38p | 6.38p | 6.15p | 6.38p | 245 |
| 21/03/2016 | 6.75p | 7.13p | 6.00p | 6.38p | 37714 |
| 18/03/2016 | 6.75p | 7.13p | 6.15p | 6.75p | 23516 |
| 17/03/2016 | 7.13p | 7.13p | 6.23p | 6.75p | 1772 |
| 16/03/2016 | 7.13p | 7.20p | 6.75p | 6.75p | 10785 |
| 15/03/2016 | 7.13p | 7.35p | 6.75p | 7.13p | 33340 |
| 14/03/2016 | 7.50p | 7.50p | 6.83p | 7.13p | 18821 |
| 11/03/2016 | 7.88p | 8.63p | 6.75p | 7.50p | 83581 |
| 10/03/2016 | 6.38p | 7.88p | 6.38p | 7.88p | 86485 |
| 09/03/2016 | 5.25p | 6.75p | 5.25p | 6.38p | 76162 |
| 08/03/2016 | 5.25p | 5.78p | 5.25p | 5.25p | 8880 |
| 07/03/2016 | 5.25p | 5.78p | 5.25p | 5.25p | 831 |
| 04/03/2016 | 5.25p | 5.55p | 5.25p | 5.25p | 30314 |
| 03/03/2016 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 02/03/2016 | 5.25p | 5.25p | 4.61p | 5.25p | 2222 |
| 01/03/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 1333 |
| 26/02/2016 | 5.25p | 5.48p | 5.25p | 5.25p | 500 |
| 25/02/2016 | 5.25p | 5.55p | 4.73p | 5.25p | 15605 |
| 24/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 82 |
| 23/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 3573 |
| 22/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 22331 |
| 19/02/2016 | 5.25p | 5.25p | 4.73p | 5.25p | 1434 |
| 18/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/02/2016 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 16/02/2016 | 5.25p | 5.25p | 4.94p | 5.25p | 667 |
| 15/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/02/2016 | 5.25p | 5.25p | 4.74p | 5.25p | 6667 |
| 11/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/02/2016 | 6.00p | 6.64p | 5.25p | 5.25p | 14059 |
| 05/02/2016 | 5.25p | 6.00p | 5.25p | 6.00p | 17474 |
| 04/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/02/2016 | 5.25p | 5.89p | 4.88p | 5.25p | 5102 |
| 02/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/01/2016 | 5.25p | 5.89p | 5.25p | 5.25p | 1145 |
| 28/01/2016 | 5.25p | 5.89p | 5.25p | 5.25p | 333 |
| 27/01/2016 | 5.25p | 5.85p | 5.25p | 5.25p | 10864 |
| 26/01/2016 | 5.25p | 5.63p | 5.25p | 5.25p | 0 |
| 25/01/2016 | 5.25p | 5.63p | 4.88p | 5.25p | 27196 |
| 22/01/2016 | 5.25p | 5.85p | 4.76p | 5.25p | 33563 |
| 21/01/2016 | 5.25p | 5.55p | 5.25p | 5.25p | 18018 |
| 20/01/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/01/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 9429 |
| 18/01/2016 | 6.00p | 6.00p | 4.74p | 5.25p | 39621 |
| 15/01/2016 | 5.25p | 6.00p | 4.65p | 6.00p | 50163 |
| 14/01/2016 | 7.13p | 7.13p | 4.65p | 5.25p | 214902 |
| 13/01/2016 | 7.13p | 7.13p | 6.75p | 7.13p | 8482 |
| 12/01/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 3123 |
| 11/01/2016 | 7.13p | 7.20p | 6.75p | 7.13p | 6198 |
| 08/01/2016 | 7.13p | 7.88p | 6.75p | 7.13p | 4000 |
| 07/01/2016 | 6.75p | 8.10p | 6.75p | 7.13p | 74297 |
| 06/01/2016 | 6.00p | 7.28p | 6.00p | 6.75p | 49259 |
| 05/01/2016 | 4.88p | 6.00p | 4.88p | 6.00p | 12767 |
| 04/01/2016 | 4.88p | 5.25p | 4.54p | 4.88p | 69796 |
| 31/12/2015 | 4.88p | 4.95p | 4.88p | 4.88p | 7648 |
| 30/12/2015 | 4.88p | 4.88p | 4.54p | 4.88p | 1333 |
| 29/12/2015 | 4.88p | 4.95p | 4.50p | 4.88p | 31236 |
| 24/12/2015 | 4.50p | 5.10p | 4.50p | 4.88p | 17321 |
| 23/12/2015 | 4.50p | 4.88p | 4.50p | 4.50p | 0 |
| 22/12/2015 | 4.50p | 4.88p | 3.98p | 4.50p | 25224 |
| 21/12/2015 | 4.50p | 4.88p | 3.98p | 4.50p | 5000 |
| 18/12/2015 | 3.75p | 4.65p | 3.75p | 4.50p | 79650 |
| 17/12/2015 | 3.00p | 4.20p | 3.00p | 3.75p | 67521 |
| 16/12/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/12/2015 | 3.00p | 3.00p | 2.63p | 3.00p | 1582 |
| 14/12/2015 | 3.00p | 3.64p | 3.00p | 3.00p | 11645 |
| 11/12/2015 | 2.63p | 3.60p | 2.63p | 3.00p | 48650 |
| 10/12/2015 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 09/12/2015 | 2.63p | 2.63p | 2.55p | 2.63p | 10000 |
| 08/12/2015 | 3.75p | 3.75p | 2.63p | 2.63p | 142066 |
| 07/12/2015 | 3.75p | 3.75p | 3.38p | 3.75p | 0 |
| 04/12/2015 | 3.75p | 3.75p | 3.30p | 3.75p | 573 |
| 03/12/2015 | 3.75p | 4.26p | 3.00p | 3.75p | 8150 |
| 02/12/2015 | 3.75p | 4.28p | 3.75p | 3.75p | 1267 |
| 01/12/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/11/2015 | 3.75p | 4.50p | 3.18p | 3.75p | 31888 |
| 27/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 26/11/2015 | 3.75p | 4.05p | 3.18p | 3.75p | 4980 |
| 25/11/2015 | 3.75p | 4.05p | 3.75p | 3.75p | 1500 |
| 24/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 23/11/2015 | 3.75p | 4.05p | 3.75p | 3.75p | 3333 |
| 20/11/2015 | 3.75p | 4.05p | 3.75p | 3.75p | 15185 |
| 19/11/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/11/2015 | 3.75p | 3.75p | 3.17p | 3.75p | 90 |
| 17/11/2015 | 4.13p | 4.13p | 3.17p | 3.75p | 30161 |
| 16/11/2015 | 4.88p | 4.88p | 3.00p | 4.13p | 199122 |
| 13/11/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 12/11/2015 | 4.88p | 5.63p | 4.88p | 4.88p | 4667 |
| 11/11/2015 | 4.13p | 6.60p | 3.75p | 4.88p | 333077 |
| 10/11/2015 | 6.00p | 6.38p | 5.48p | 6.00p | 67 |
| 09/11/2015 | 6.00p | 6.00p | 5.25p | 6.00p | 12208 |
| 06/11/2015 | 6.00p | 6.33p | 6.00p | 6.00p | 2321 |
| 05/11/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/11/2015 | 6.00p | 6.38p | 5.25p | 6.00p | 47317 |
| 03/11/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/11/2015 | 5.63p | 6.38p | 5.63p | 6.00p | 1533 |
| 30/10/2015 | 6.00p | 6.00p | 5.55p | 6.00p | 1573 |
| 29/10/2015 | 6.00p | 6.38p | 6.00p | 6.00p | 0 |
| 28/10/2015 | 6.00p | 6.00p | 5.55p | 6.00p | 2275 |
| 27/10/2015 | 6.00p | 6.38p | 6.00p | 6.00p | 2275 |
*Close Price adjusted for both dividends and splits