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:
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- 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
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- 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
URA Holdings (URA) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/10/2015 | 6.00p | 6.45p | 5.48p | 6.00p | 35565 |
| 23/10/2015 | 6.00p | 6.38p | 6.00p | 6.00p | 14473 |
| 22/10/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/10/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/10/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/10/2015 | 6.00p | 6.00p | 5.25p | 6.00p | 11702 |
| 16/10/2015 | 6.75p | 6.75p | 5.63p | 6.00p | 18812 |
| 15/10/2015 | 6.75p | 7.50p | 6.75p | 6.75p | 67 |
| 14/10/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/10/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/10/2015 | 6.75p | 6.75p | 6.00p | 6.75p | 9830 |
| 09/10/2015 | 6.75p | 7.24p | 6.00p | 6.75p | 4293 |
| 08/10/2015 | 6.75p | 6.75p | 6.01p | 6.75p | 2275 |
| 07/10/2015 | 6.75p | 7.24p | 6.75p | 6.75p | 1333 |
| 06/10/2015 | 7.13p | 7.13p | 6.07p | 6.75p | 6667 |
| 05/10/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 02/10/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 01/10/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/09/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 29/09/2015 | 7.13p | 7.50p | 7.13p | 7.13p | 640 |
| 28/09/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 25/09/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 24/09/2015 | 7.13p | 7.13p | 6.07p | 7.13p | 1004 |
| 23/09/2015 | 7.13p | 7.50p | 7.13p | 7.13p | 1618 |
| 22/09/2015 | 7.13p | 7.13p | 6.07p | 7.13p | 7501 |
| 21/09/2015 | 7.13p | 7.13p | 6.24p | 7.13p | 5000 |
| 18/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 17/09/2015 | 7.13p | 7.13p | 6.23p | 7.13p | 13333 |
| 16/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 10/09/2015 | 6.75p | 7.17p | 6.23p | 7.13p | 16091 |
| 09/09/2015 | 7.13p | 7.20p | 6.21p | 6.75p | 24077 |
| 08/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 07/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 04/09/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 03/09/2015 | 7.13p | 7.98p | 6.36p | 7.13p | 9467 |
| 02/09/2015 | 7.13p | 7.13p | 6.36p | 7.13p | 17393 |
| 01/09/2015 | 7.13p | 7.98p | 6.75p | 7.13p | 15333 |
| 28/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 27/08/2015 | 7.13p | 7.98p | 6.60p | 7.13p | 8395 |
| 26/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 25/08/2015 | 7.13p | 7.80p | 6.53p | 7.13p | 6298 |
| 24/08/2015 | 7.50p | 7.80p | 6.99p | 7.13p | 16853 |
| 21/08/2015 | 7.50p | 7.50p | 7.49p | 7.50p | 2667 |
| 20/08/2015 | 7.50p | 7.50p | 6.92p | 7.50p | 68044 |
| 19/08/2015 | 7.50p | 7.88p | 6.92p | 7.50p | 12919 |
| 18/08/2015 | 7.50p | 8.14p | 7.24p | 7.50p | 7333 |
| 17/08/2015 | 7.88p | 7.88p | 7.08p | 7.50p | 6000 |
| 14/08/2015 | 7.50p | 7.88p | 7.13p | 7.88p | 0 |
| 13/08/2015 | 7.50p | 8.25p | 7.50p | 7.50p | 1818 |
| 12/08/2015 | 8.25p | 8.25p | 6.75p | 7.50p | 60930 |
| 11/08/2015 | 7.88p | 8.85p | 7.16p | 8.25p | 130865 |
| 10/08/2015 | 6.38p | 7.50p | 6.38p | 7.50p | 126667 |
| 07/08/2015 | 6.38p | 6.38p | 6.01p | 6.38p | 67 |
| 06/08/2015 | 6.00p | 6.53p | 6.00p | 6.38p | 3733 |
| 05/08/2015 | 6.00p | 6.54p | 6.00p | 6.00p | 13333 |
| 04/08/2015 | 6.00p | 6.00p | 5.26p | 6.00p | 3545 |
| 03/08/2015 | 6.00p | 6.56p | 5.48p | 6.00p | 20655 |
| 31/07/2015 | 6.00p | 6.56p | 6.00p | 6.00p | 897 |
| 30/07/2015 | 6.00p | 6.00p | 5.40p | 6.00p | 249 |
| 29/07/2015 | 6.00p | 6.60p | 4.88p | 6.00p | 727 |
| 28/07/2015 | 6.00p | 6.60p | 6.00p | 6.00p | 1000 |
| 27/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/07/2015 | 6.00p | 6.58p | 4.88p | 6.00p | 13333 |
| 23/07/2015 | 6.00p | 6.58p | 6.00p | 6.00p | 2081 |
| 22/07/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/07/2015 | 6.38p | 6.38p | 5.25p | 6.00p | 47858 |
| 20/07/2015 | 6.75p | 7.05p | 6.00p | 6.38p | 23759 |
| 17/07/2015 | 7.50p | 7.50p | 6.00p | 6.75p | 6667 |
| 16/07/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/07/2015 | 7.88p | 8.25p | 6.75p | 7.50p | 36879 |
| 14/07/2015 | 7.13p | 7.88p | 7.13p | 7.88p | 0 |
| 13/07/2015 | 7.13p | 8.63p | 6.75p | 7.13p | 5333 |
| 10/07/2015 | 7.88p | 7.89p | 6.75p | 7.13p | 72370 |
| 09/07/2015 | 8.63p | 8.63p | 6.75p | 7.13p | 81269 |
| 08/07/2015 | 9.00p | 9.38p | 8.40p | 8.63p | 15000 |
| 07/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/07/2015 | 9.00p | 9.38p | 8.40p | 9.00p | 125 |
| 03/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/06/2015 | 9.38p | 9.60p | 8.63p | 9.00p | 28992 |
| 29/06/2015 | 9.38p | 9.75p | 9.38p | 9.38p | 492 |
| 26/06/2015 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 25/06/2015 | 9.38p | 10.13p | 8.97p | 9.38p | 29782 |
| 24/06/2015 | 9.00p | 9.60p | 8.97p | 9.38p | 16333 |
| 23/06/2015 | 9.38p | 9.75p | 8.40p | 9.00p | 105789 |
| 22/06/2015 | 9.75p | 9.75p | 8.63p | 9.38p | 103529 |
| 19/06/2015 | 11.63p | 11.63p | 9.00p | 9.75p | 335806 |
| 18/06/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
| 17/06/2015 | 11.63p | 12.60p | 11.40p | 11.63p | 10923 |
| 16/06/2015 | 11.63p | 12.60p | 11.33p | 11.63p | 40850 |
| 15/06/2015 | 11.63p | 11.85p | 11.63p | 11.63p | 8194 |
| 12/06/2015 | 12.75p | 13.44p | 10.50p | 11.25p | 98428 |
| 11/06/2015 | 10.13p | 14.25p | 10.13p | 13.12p | 436634 |
| 10/06/2015 | 10.50p | 10.50p | 9.75p | 10.13p | 7000 |
| 09/06/2015 | 10.50p | 10.50p | 9.75p | 10.50p | 7227 |
| 08/06/2015 | 8.63p | 10.50p | 8.63p | 10.50p | 31560 |
| 05/06/2015 | 8.63p | 8.85p | 8.63p | 8.63p | 14333 |
| 04/06/2015 | 8.63p | 8.85p | 8.63p | 8.63p | 38747 |
| 03/06/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/06/2015 | 10.13p | 10.13p | 8.25p | 8.63p | 83205 |
| 01/06/2015 | 10.13p | 10.13p | 9.77p | 10.13p | 5972 |
| 29/05/2015 | 10.50p | 10.50p | 9.77p | 10.13p | 14564 |
| 28/05/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/05/2015 | 10.50p | 10.60p | 9.77p | 10.50p | 12236 |
| 26/05/2015 | 10.88p | 10.88p | 9.77p | 10.50p | 19741 |
| 22/05/2015 | 10.88p | 10.99p | 9.75p | 10.88p | 40600 |
| 21/05/2015 | 9.75p | 11.85p | 9.45p | 10.88p | 221962 |
| 20/05/2015 | 7.50p | 10.50p | 7.16p | 9.75p | 92536 |
| 19/05/2015 | 7.50p | 7.50p | 7.05p | 7.50p | 6001 |
| 18/05/2015 | 7.13p | 8.25p | 7.05p | 7.50p | 15311 |
| 15/05/2015 | 6.38p | 7.80p | 6.38p | 7.13p | 25925 |
| 14/05/2015 | 5.85p | 7.20p | 5.85p | 6.38p | 34931 |
| 13/05/2015 | 5.85p | 6.45p | 5.85p | 5.85p | 11056 |
| 12/05/2015 | 5.25p | 6.00p | 5.25p | 5.85p | 30994 |
| 11/05/2015 | 5.25p | 5.33p | 5.25p | 5.25p | 2667 |
| 08/05/2015 | 5.25p | 6.00p | 5.25p | 5.25p | 56468 |
| 07/05/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/05/2015 | 5.25p | 5.98p | 5.25p | 5.25p | 13102 |
| 05/05/2015 | 5.85p | 6.00p | 5.25p | 5.25p | 94116 |
| 01/05/2015 | 5.85p | 5.85p | 5.48p | 5.85p | 9147 |
| 30/04/2015 | 5.85p | 6.30p | 5.85p | 5.85p | 7278 |
| 29/04/2015 | 5.85p | 6.19p | 5.85p | 5.85p | 1826 |
| 28/04/2015 | 5.85p | 7.13p | 5.40p | 5.85p | 15055 |
| 27/04/2015 | 5.85p | 5.85p | 5.85p | 5.85p | 6667 |
| 24/04/2015 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 23/04/2015 | 5.85p | 5.85p | 5.85p | 5.85p | 2447 |
| 22/04/2015 | 5.85p | 5.85p | 5.36p | 5.85p | 25478 |
| 21/04/2015 | 5.85p | 5.85p | 5.40p | 5.85p | 333 |
| 20/04/2015 | 5.85p | 7.13p | 5.32p | 5.85p | 2224 |
| 17/04/2015 | 5.85p | 5.85p | 5.40p | 5.85p | 8411 |
| 16/04/2015 | 5.85p | 5.85p | 5.40p | 5.85p | 16000 |
| 15/04/2015 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 14/04/2015 | 5.85p | 6.00p | 5.85p | 5.85p | 1568 |
| 13/04/2015 | 5.85p | 5.85p | 5.40p | 5.85p | 8482 |
| 10/04/2015 | 5.85p | 6.02p | 5.85p | 5.85p | 4973 |
| 09/04/2015 | 5.85p | 6.00p | 5.85p | 5.85p | 133 |
| 08/04/2015 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 07/04/2015 | 5.63p | 6.00p | 5.40p | 5.85p | 7820 |
| 02/04/2015 | 5.63p | 5.63p | 5.25p | 5.63p | 193333 |
| 01/04/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 31/03/2015 | 5.63p | 5.85p | 5.36p | 5.63p | 33388 |
| 30/03/2015 | 5.63p | 6.00p | 5.25p | 5.63p | 33565 |
| 27/03/2015 | 5.63p | 6.00p | 5.48p | 5.63p | 10800 |
| 26/03/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/03/2015 | 5.63p | 7.13p | 5.63p | 5.63p | 4000 |
| 24/03/2015 | 5.63p | 6.38p | 5.63p | 5.63p | 0 |
| 23/03/2015 | 6.38p | 6.60p | 6.00p | 6.38p | 120662 |
| 20/03/2015 | 6.75p | 6.75p | 6.15p | 6.38p | 238444 |
| 19/03/2015 | 6.38p | 6.75p | 6.38p | 6.38p | 9333 |
| 18/03/2015 | 6.38p | 7.88p | 6.38p | 6.38p | 0 |
| 17/03/2015 | 7.50p | 7.50p | 6.38p | 6.38p | 46967 |
| 16/03/2015 | 7.88p | 7.88p | 6.75p | 7.50p | 33175 |
| 13/03/2015 | 7.13p | 7.88p | 6.25p | 7.88p | 20667 |
| 12/03/2015 | 7.13p | 7.13p | 6.72p | 7.13p | 29206 |
| 11/03/2015 | 8.25p | 8.25p | 7.13p | 7.13p | 67109 |
| 10/03/2015 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/03/2015 | 8.25p | 8.25p | 7.55p | 8.25p | 1573 |
| 06/03/2015 | 7.88p | 8.25p | 7.35p | 8.25p | 9906 |
| 05/03/2015 | 7.88p | 7.88p | 7.33p | 7.88p | 6667 |
| 04/03/2015 | 7.88p | 7.88p | 6.75p | 7.88p | 6860 |
| 03/03/2015 | 7.88p | 7.88p | 6.75p | 7.88p | 5634 |
| 02/03/2015 | 7.88p | 7.88p | 7.35p | 7.88p | 510 |
| 27/02/2015 | 7.88p | 7.88p | 6.75p | 7.88p | 4996 |
| 26/02/2015 | 7.88p | 7.88p | 7.43p | 7.88p | 667 |
| 25/02/2015 | 7.88p | 7.88p | 6.75p | 7.88p | 7267 |
| 24/02/2015 | 7.88p | 7.88p | 6.75p | 7.88p | 4003 |
| 23/02/2015 | 7.88p | 7.88p | 7.50p | 7.88p | 7000 |
| 20/02/2015 | 7.88p | 7.88p | 7.50p | 7.88p | 933 |
| 19/02/2015 | 7.88p | 7.88p | 6.75p | 7.88p | 49333 |
| 18/02/2015 | 7.88p | 7.88p | 6.83p | 7.88p | 60 |
| 17/02/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 16/02/2015 | 8.63p | 8.63p | 6.80p | 7.88p | 23744 |
| 13/02/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 12/02/2015 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 11/02/2015 | 8.63p | 8.70p | 8.63p | 8.63p | 3333 |
| 10/02/2015 | 9.00p | 9.00p | 8.25p | 8.63p | 3855 |
| 09/02/2015 | 9.00p | 9.00p | 8.91p | 9.00p | 2525 |
| 06/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/02/2015 | 9.00p | 9.00p | 8.25p | 9.00p | 5498 |
| 03/02/2015 | 9.00p | 9.00p | 8.98p | 9.00p | 6667 |
| 02/02/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/01/2015 | 8.63p | 9.00p | 8.63p | 9.00p | 66778 |
| 29/01/2015 | 9.00p | 9.23p | 7.80p | 8.63p | 44646 |
| 28/01/2015 | 9.75p | 9.75p | 8.25p | 9.00p | 266920 |
| 27/01/2015 | 9.75p | 9.75p | 9.45p | 9.75p | 134 |
| 26/01/2015 | 9.75p | 10.23p | 9.00p | 9.75p | 21825 |
| 23/01/2015 | 9.75p | 9.75p | 8.63p | 9.75p | 14333 |
| 22/01/2015 | 9.75p | 10.35p | 9.75p | 9.75p | 1787 |
| 21/01/2015 | 9.75p | 10.20p | 9.38p | 9.75p | 1662 |
| 20/01/2015 | 9.75p | 12.75p | 9.02p | 9.75p | 293942 |
| 19/01/2015 | 9.75p | 9.75p | 9.02p | 9.75p | 14418 |
| 16/01/2015 | 10.50p | 10.50p | 9.00p | 9.75p | 155481 |
| 15/01/2015 | 10.50p | 10.50p | 9.24p | 10.50p | 501 |
| 14/01/2015 | 9.38p | 11.59p | 9.38p | 10.50p | 34000 |
| 13/01/2015 | 9.75p | 9.75p | 9.23p | 9.38p | 35000 |
*Close Price adjusted for both dividends and splits