URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
12/01/2015 9.38p 10.50p 8.84p 9.75p 56215
09/01/2015 9.38p 9.51p 8.48p 9.38p 57398
08/01/2015 9.38p 9.38p 9.38p 9.38p 0
07/01/2015 9.75p 10.28p 8.73p 9.38p 8676
06/01/2015 10.50p 10.50p 9.48p 9.75p 4667
05/01/2015 10.50p 10.50p 9.48p 10.50p 726
02/01/2015 10.50p 10.50p 9.45p 10.50p 10582
31/12/2014 10.88p 11.25p 9.17p 10.50p 92112
30/12/2014 11.25p 11.25p 10.50p 10.88p 20000
29/12/2014 9.75p 16.89p 9.63p 10.88p 228628
24/12/2014 9.75p 9.75p 8.25p 9.75p 667
23/12/2014 9.75p 9.75p 8.25p 9.75p 3333
22/12/2014 9.75p 9.75p 9.75p 9.75p 0
19/12/2014 9.75p 10.20p 9.38p 9.75p 5333
18/12/2014 9.75p 9.75p 8.25p 9.75p 142
17/12/2014 9.75p 9.75p 9.75p 9.75p 0
16/12/2014 9.75p 9.75p 9.75p 9.75p 0
15/12/2014 9.38p 9.75p 9.00p 9.75p 7589
12/12/2014 10.13p 10.13p 8.40p 9.38p 8742
11/12/2014 10.13p 10.13p 10.13p 10.13p 0
10/12/2014 10.13p 10.29p 9.00p 10.13p 3863
09/12/2014 9.75p 10.13p 8.70p 10.13p 40558
08/12/2014 9.75p 10.88p 9.75p 9.75p 0
05/12/2014 9.75p 10.20p 9.00p 9.75p 5241
04/12/2014 11.25p 11.25p 9.75p 9.75p 22507
03/12/2014 11.25p 11.25p 10.50p 11.25p 10000
02/12/2014 11.25p 11.25p 11.25p 11.25p 0
01/12/2014 11.25p 11.25p 9.75p 11.25p 133333
28/11/2014 11.25p 11.25p 11.25p 11.25p 0
27/11/2014 11.63p 11.63p 10.95p 11.25p 9301
26/11/2014 11.63p 11.63p 11.25p 11.63p 4667
25/11/2014 11.63p 12.38p 11.25p 11.63p 2989
24/11/2014 11.63p 12.00p 10.81p 11.63p 24320
21/11/2014 12.00p 12.75p 12.00p 12.75p 61693
20/11/2014 12.00p 12.00p 11.63p 12.00p 25698
19/11/2014 12.38p 12.75p 11.55p 12.00p 89035
18/11/2014 10.13p 12.76p 10.13p 12.75p 66387
17/11/2014 10.50p 11.25p 9.17p 10.13p 33867
14/11/2014 10.50p 11.25p 10.50p 10.50p 2500
13/11/2014 9.75p 10.50p 9.75p 10.50p 2656
12/11/2014 9.75p 10.35p 9.75p 9.75p 6667
11/11/2014 9.75p 9.75p 9.75p 9.75p 0
10/11/2014 9.75p 10.35p 9.31p 9.75p 23068
07/11/2014 9.75p 10.50p 9.75p 9.75p 8000
06/11/2014 9.75p 10.05p 9.03p 9.75p 2667
05/11/2014 9.75p 9.75p 9.75p 9.75p 0
04/11/2014 9.75p 9.75p 9.42p 9.75p 3184
03/11/2014 9.75p 9.75p 9.75p 9.75p 0
31/10/2014 9.75p 9.75p 9.75p 9.75p 0
30/10/2014 9.75p 9.75p 9.15p 9.75p 16667
29/10/2014 9.75p 10.50p 9.75p 9.75p 2057
28/10/2014 10.13p 10.13p 9.42p 10.13p 1633
27/10/2014 10.13p 10.13p 9.60p 10.13p 726
24/10/2014 10.13p 10.13p 9.59p 10.13p 2267
23/10/2014 9.75p 11.25p 9.42p 10.13p 45287
22/10/2014 10.88p 10.95p 9.42p 9.75p 37667
21/10/2014 10.88p 10.88p 10.88p 10.88p 0
20/10/2014 10.88p 10.88p 10.17p 10.88p 6591
17/10/2014 10.88p 11.10p 10.20p 10.88p 3492
16/10/2014 10.88p 11.10p 10.88p 10.88p 400
15/10/2014 10.88p 10.88p 10.88p 10.88p 0
14/10/2014 10.88p 10.88p 10.17p 10.88p 7000
13/10/2014 10.88p 10.88p 10.50p 10.88p 67
10/10/2014 10.88p 12.00p 10.13p 10.88p 15826
09/10/2014 10.88p 10.88p 10.50p 10.88p 30603
08/10/2014 10.88p 11.25p 10.88p 10.88p 303
07/10/2014 10.88p 11.25p 10.50p 10.88p 844
06/10/2014 10.88p 11.55p 10.50p 10.88p 7970
03/10/2014 10.88p 10.88p 10.88p 10.88p 0
02/10/2014 10.88p 10.88p 10.24p 10.88p 6502
01/10/2014 10.88p 10.88p 10.88p 10.88p 0
30/09/2014 10.88p 10.88p 10.23p 10.88p 4248
29/09/2014 10.88p 11.78p 10.13p 10.88p 10075
26/09/2014 10.88p 10.88p 10.13p 10.88p 2372
25/09/2014 10.88p 10.88p 10.13p 10.88p 9358
24/09/2014 10.88p 10.88p 10.88p 10.88p 1000
23/09/2014 11.25p 11.25p 10.53p 10.88p 2034
22/09/2014 11.25p 11.25p 11.25p 11.25p 0
19/09/2014 11.25p 11.25p 11.25p 11.25p 0
18/09/2014 11.25p 11.25p 11.25p 11.25p 0
17/09/2014 11.25p 11.25p 10.50p 11.25p 5602
16/09/2014 11.25p 12.00p 9.77p 11.25p 108461
15/09/2014 11.25p 11.48p 11.25p 11.25p 174
12/09/2014 11.25p 11.55p 10.50p 11.25p 14749
11/09/2014 11.25p 11.55p 10.50p 11.25p 28667
10/09/2014 11.63p 11.63p 10.50p 11.25p 8956
09/09/2014 11.63p 11.63p 11.62p 11.63p 2087
08/09/2014 11.63p 11.63p 10.65p 11.63p 8388
05/09/2014 11.63p 11.63p 10.80p 11.63p 1962
04/09/2014 11.63p 11.63p 10.65p 11.63p 9139
03/09/2014 12.00p 12.38p 11.28p 11.63p 23927
02/09/2014 12.00p 12.00p 12.00p 12.00p 0
01/09/2014 12.00p 12.00p 12.00p 12.00p 0
29/08/2014 12.00p 12.38p 12.00p 12.00p 1057
28/08/2014 12.00p 12.36p 11.27p 12.00p 56969
27/08/2014 12.00p 12.00p 12.00p 12.00p 0
26/08/2014 12.00p 12.36p 11.55p 12.00p 6335
22/08/2014 12.00p 13.12p 12.00p 12.00p 0
21/08/2014 12.00p 12.38p 11.45p 12.00p 1411
20/08/2014 12.00p 12.00p 11.40p 12.00p 7042
19/08/2014 12.00p 12.00p 11.63p 12.00p 10129
18/08/2014 12.00p 12.00p 12.00p 12.00p 333
15/08/2014 11.63p 12.60p 11.63p 12.00p 33333
14/08/2014 11.63p 11.63p 10.80p 11.63p 1667
13/08/2014 11.63p 11.63p 11.63p 11.63p 0
12/08/2014 11.63p 11.63p 11.63p 11.63p 0
11/08/2014 11.63p 11.63p 11.63p 11.63p 0
08/08/2014 11.63p 11.63p 10.65p 11.63p 3802
07/08/2014 11.63p 11.63p 10.65p 11.63p 6667
06/08/2014 11.63p 12.00p 11.63p 11.63p 67
05/08/2014 11.63p 12.00p 10.80p 11.63p 0
04/08/2014 11.63p 12.00p 10.80p 11.63p 2463
01/08/2014 11.63p 12.00p 10.80p 11.63p 2000
31/07/2014 12.38p 12.38p 11.25p 11.63p 15667
30/07/2014 12.38p 12.38p 12.30p 12.38p 667
29/07/2014 12.38p 12.38p 12.30p 12.38p 390
28/07/2014 12.38p 12.38p 11.25p 12.38p 9850
25/07/2014 12.38p 12.38p 11.48p 12.38p 19950
24/07/2014 12.38p 12.38p 10.65p 12.38p 66667
23/07/2014 12.38p 12.38p 11.40p 12.38p 0
22/07/2014 12.38p 12.38p 11.40p 12.38p 20801
21/07/2014 13.12p 13.12p 10.50p 12.38p 176953
18/07/2014 12.00p 13.28p 12.00p 13.12p 370071
17/07/2014 12.00p 13.12p 11.48p 12.00p 0
16/07/2014 12.00p 13.12p 11.48p 12.00p 4360
15/07/2014 12.00p 12.75p 11.63p 12.00p 129576
14/07/2014 12.00p 12.53p 12.00p 12.00p 75720
11/07/2014 12.00p 12.75p 12.00p 12.00p 667
10/07/2014 12.00p 12.54p 11.40p 12.00p 35362
09/07/2014 12.00p 12.35p 11.57p 12.00p 8467
08/07/2014 12.38p 12.38p 11.70p 12.00p 9333
07/07/2014 12.38p 12.60p 12.00p 12.38p 237982
04/07/2014 13.12p 13.65p 12.38p 12.38p 11218
03/07/2014 13.12p 13.12p 12.38p 13.12p 1661
02/07/2014 13.12p 13.88p 11.55p 13.12p 27432
01/07/2014 13.50p 13.50p 12.00p 13.12p 94667
30/06/2014 13.50p 14.62p 12.99p 13.50p 170
27/06/2014 13.50p 14.09p 13.20p 13.50p 10111
26/06/2014 13.50p 14.25p 13.50p 13.50p 17011
25/06/2014 13.88p 13.88p 12.98p 13.50p 3294
24/06/2014 12.75p 13.88p 12.00p 13.88p 47672
23/06/2014 12.75p 13.34p 12.45p 12.75p 1049
20/06/2014 12.75p 12.75p 12.38p 12.75p 0
19/06/2014 12.75p 12.75p 12.38p 12.75p 0
18/06/2014 12.38p 12.75p 12.38p 12.75p 6667
17/06/2014 12.00p 12.66p 12.00p 12.38p 38800
16/06/2014 12.00p 12.00p 11.49p 12.00p 19533
13/06/2014 12.00p 12.30p 11.25p 12.00p 2493
12/06/2014 12.00p 12.00p 10.88p 12.00p 3882
11/06/2014 13.50p 13.50p 12.00p 12.00p 27000
10/06/2014 13.50p 13.50p 12.00p 13.50p 3010
09/06/2014 13.50p 13.50p 12.02p 13.50p 1334
06/06/2014 13.50p 13.85p 12.31p 13.50p 16501
05/06/2014 13.50p 13.85p 13.50p 13.50p 76
04/06/2014 13.50p 13.87p 12.23p 13.50p 30000
03/06/2014 13.50p 13.88p 12.30p 13.50p 0
02/06/2014 13.50p 13.50p 12.30p 13.50p 2952
30/05/2014 13.50p 13.50p 12.30p 13.50p 16733
29/05/2014 13.50p 14.10p 12.49p 13.50p 5488
28/05/2014 13.50p 14.10p 12.49p 13.50p 3275
27/05/2014 13.50p 14.22p 13.50p 13.50p 88
23/05/2014 13.50p 14.23p 13.50p 13.50p 0
22/05/2014 13.50p 14.23p 13.50p 13.50p 5425
21/05/2014 13.50p 15.00p 13.50p 13.50p 33250
20/05/2014 13.50p 13.50p 12.23p 13.50p 5333
19/05/2014 13.50p 13.50p 12.49p 13.50p 2667
16/05/2014 13.50p 13.50p 12.49p 13.50p 1333
15/05/2014 13.50p 13.50p 12.49p 13.50p 3333
14/05/2014 13.50p 14.00p 12.53p 13.50p 9429
13/05/2014 13.50p 14.25p 12.49p 13.50p 18333
12/05/2014 13.12p 13.50p 12.23p 13.12p 9000
09/05/2014 13.88p 14.10p 12.00p 13.12p 55086
08/05/2014 13.88p 13.88p 12.00p 13.88p 23901
07/05/2014 13.88p 15.75p 12.66p 13.88p 43885
06/05/2014 12.75p 14.93p 12.75p 13.88p 38294
02/05/2014 12.75p 13.41p 12.75p 12.75p 11360
01/05/2014 12.75p 13.88p 12.75p 12.75p 0
30/04/2014 12.75p 13.88p 12.75p 12.75p 7412
29/04/2014 12.75p 13.35p 12.15p 12.75p 32242
28/04/2014 12.75p 12.75p 12.74p 12.75p 6667
25/04/2014 12.75p 12.75p 12.00p 12.75p 13333
24/04/2014 12.75p 13.01p 12.02p 12.75p 7422
23/04/2014 15.00p 15.00p 12.75p 12.75p 44685
22/04/2014 15.00p 15.00p 13.50p 15.00p 0
17/04/2014 13.50p 15.00p 13.50p 15.00p 52463
16/04/2014 13.50p 13.88p 13.50p 13.50p 7581
15/04/2014 11.63p 13.50p 11.63p 13.50p 52480
14/04/2014 11.63p 11.77p 11.25p 11.63p 1336
11/04/2014 11.63p 11.70p 11.25p 11.63p 115149
10/04/2014 11.63p 13.12p 11.63p 13.12p 949
09/04/2014 11.25p 13.12p 11.16p 13.12p 95505
08/04/2014 12.75p 12.75p 10.50p 11.25p 166552
07/04/2014 13.50p 14.25p 12.00p 12.75p 127387
04/04/2014 13.50p 13.50p 11.25p 13.50p 0
03/04/2014 13.50p 13.50p 11.25p 13.12p 54720
02/04/2014 13.50p 13.50p 12.08p 13.50p 10608
01/04/2014 14.25p 14.40p 12.00p 13.50p 131438
31/03/2014 16.13p 16.13p 13.50p 14.25p 30837
28/03/2014 16.88p 16.88p 13.80p 16.88p 92203
27/03/2014 17.63p 17.63p 16.50p 16.88p 32763

*Close Price adjusted for both dividends and splits