URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
26/03/2014 18.00p 18.00p 17.25p 17.63p 9526
25/03/2014 18.00p 18.00p 17.40p 18.00p 3333
24/03/2014 18.00p 18.00p 16.50p 18.00p 6667
21/03/2014 17.63p 17.63p 17.55p 17.63p 1106
20/03/2014 17.63p 17.63p 16.50p 17.63p 667
19/03/2014 17.63p 17.63p 16.50p 17.63p 36099
18/03/2014 19.13p 19.13p 15.00p 17.63p 106134
17/03/2014 20.63p 21.30p 18.00p 18.38p 65047
14/03/2014 21.00p 22.02p 18.99p 20.63p 24393
13/03/2014 20.25p 22.35p 20.25p 21.00p 58168
12/03/2014 19.88p 21.30p 19.65p 20.25p 70999
11/03/2014 19.50p 21.00p 19.24p 19.88p 66955
10/03/2014 21.00p 21.44p 18.75p 19.50p 106888
07/03/2014 19.13p 21.75p 19.13p 21.00p 173510
06/03/2014 19.13p 20.39p 18.30p 19.13p 54517
05/03/2014 19.88p 20.92p 18.00p 19.13p 140736
04/03/2014 16.88p 21.30p 16.88p 19.88p 409946
03/03/2014 15.75p 17.33p 15.39p 16.88p 203447
28/02/2014 15.38p 17.55p 15.00p 15.75p 189983
27/02/2014 12.00p 15.60p 11.63p 15.38p 223044
26/02/2014 12.00p 12.37p 12.00p 12.00p 36459
25/02/2014 11.85p 12.30p 11.25p 12.00p 55039
24/02/2014 11.85p 12.00p 10.95p 11.85p 32356
21/02/2014 11.85p 11.85p 11.31p 11.85p 2333
20/02/2014 11.85p 11.85p 10.95p 11.85p 33991
19/02/2014 12.00p 12.00p 10.95p 11.85p 6419
18/02/2014 12.00p 12.00p 11.29p 12.00p 8896
17/02/2014 12.00p 12.00p 11.29p 12.00p 14343
14/02/2014 12.00p 12.00p 11.55p 12.00p 3333
13/02/2014 11.85p 12.00p 11.60p 12.00p 0
12/02/2014 11.85p 11.94p 11.60p 11.85p 21443
11/02/2014 11.48p 11.85p 11.25p 11.85p 33333
10/02/2014 12.00p 12.00p 10.50p 11.48p 137054
07/02/2014 12.00p 12.75p 11.85p 12.00p 14000
06/02/2014 12.00p 12.00p 11.40p 12.00p 2083
05/02/2014 13.12p 13.12p 11.25p 12.00p 12244
04/02/2014 13.12p 13.12p 11.33p 13.12p 16667
03/02/2014 13.12p 13.12p 11.33p 13.12p 5649
31/01/2014 13.12p 13.50p 12.00p 13.12p 0
30/01/2014 13.50p 13.50p 12.00p 13.12p 12169
29/01/2014 13.50p 13.50p 12.75p 13.50p 649
28/01/2014 13.50p 13.50p 12.02p 13.50p 0
27/01/2014 12.75p 13.50p 12.02p 13.50p 29173
24/01/2014 12.75p 12.75p 11.85p 12.75p 10671
23/01/2014 12.75p 12.75p 11.88p 12.75p 14573
22/01/2014 12.75p 13.35p 11.25p 12.75p 0
21/01/2014 13.12p 13.35p 11.25p 12.75p 31242
20/01/2014 13.12p 13.12p 12.00p 13.12p 26414
17/01/2014 13.12p 13.12p 12.00p 13.12p 9212
16/01/2014 13.12p 13.12p 12.00p 13.12p 20286
15/01/2014 13.12p 13.20p 13.12p 13.12p 0
14/01/2014 13.12p 13.20p 13.12p 13.12p 2300
13/01/2014 13.50p 14.03p 11.25p 13.12p 31542
10/01/2014 13.50p 13.50p 12.30p 13.50p 0
09/01/2014 13.50p 13.50p 12.30p 13.50p 2033
08/01/2014 13.50p 14.24p 12.30p 13.50p 3988
07/01/2014 13.50p 13.50p 12.30p 13.50p 3000
06/01/2014 13.50p 13.50p 12.30p 13.50p 19077
03/01/2014 13.12p 14.24p 13.12p 13.50p 5544
02/01/2014 13.12p 13.80p 13.12p 13.12p 56307
31/12/2013 13.12p 13.12p 13.12p 13.12p 364
30/12/2013 13.12p 13.12p 12.00p 13.12p 7402
27/12/2013 13.12p 13.12p 12.00p 13.12p 26479
24/12/2013 12.75p 13.12p 12.00p 13.12p 0
23/12/2013 13.12p 13.12p 12.00p 13.12p 2798
20/12/2013 13.88p 13.88p 12.75p 13.12p 3054
19/12/2013 13.88p 15.00p 12.75p 13.88p 0
18/12/2013 13.88p 15.00p 12.75p 13.88p 1696
17/12/2013 13.88p 13.88p 12.75p 13.12p 9333
16/12/2013 13.88p 14.10p 12.75p 13.88p 0
13/12/2013 13.88p 14.10p 12.75p 13.88p 0
12/12/2013 13.88p 14.10p 12.75p 13.88p 0
11/12/2013 13.88p 14.10p 12.75p 13.12p 12829
10/12/2013 12.38p 13.96p 12.38p 13.88p 34667
09/12/2013 12.38p 12.75p 12.38p 12.38p 3467
06/12/2013 12.38p 13.88p 12.31p 13.88p 5251
05/12/2013 12.23p 12.38p 12.02p 12.38p 8323
04/12/2013 12.75p 12.75p 12.00p 12.23p 20834
03/12/2013 12.75p 12.75p 12.15p 12.75p 13333
02/12/2013 12.75p 12.75p 12.08p 12.75p 0
29/11/2013 12.38p 12.75p 12.08p 12.75p 33575
28/11/2013 13.50p 13.80p 12.00p 12.38p 80735
27/11/2013 13.50p 13.80p 12.24p 13.50p 31906
26/11/2013 13.50p 14.03p 12.38p 13.50p 56983
25/11/2013 13.50p 14.10p 12.31p 13.50p 69414
22/11/2013 12.75p 13.50p 12.75p 12.75p 0
21/11/2013 12.75p 13.41p 12.75p 12.75p 20388
20/11/2013 12.23p 13.65p 12.23p 12.75p 45991
19/11/2013 12.23p 12.38p 12.23p 12.23p 0
18/11/2013 12.38p 12.38p 12.23p 12.23p 667
15/11/2013 12.38p 12.90p 12.38p 12.38p 70647
14/11/2013 12.38p 12.53p 12.00p 12.38p 9363
13/11/2013 12.98p 12.98p 12.00p 12.38p 56433
12/11/2013 12.98p 13.03p 12.98p 12.98p 17560
11/11/2013 14.25p 14.25p 12.45p 12.98p 262979
08/11/2013 17.63p 17.63p 13.50p 14.25p 160397
07/11/2013 19.50p 19.50p 16.50p 18.38p 105364
06/11/2013 19.50p 19.50p 19.50p 19.50p 2933
05/11/2013 20.63p 20.63p 18.83p 19.50p 57707
04/11/2013 20.63p 20.63p 20.49p 20.63p 3200
01/11/2013 20.63p 20.89p 20.50p 20.63p 7630
31/10/2013 20.63p 21.00p 20.50p 20.63p 15692
30/10/2013 20.63p 20.80p 20.49p 20.63p 35180
29/10/2013 21.38p 21.55p 20.40p 20.63p 35670
28/10/2013 21.75p 22.20p 21.08p 21.38p 39111
25/10/2013 21.75p 22.17p 21.40p 21.75p 14148
24/10/2013 21.38p 22.50p 21.38p 21.75p 11202
23/10/2013 21.38p 21.75p 21.38p 21.38p 122680
22/10/2013 21.75p 22.50p 21.38p 21.38p 115111
21/10/2013 21.38p 23.25p 21.38p 21.75p 122102
18/10/2013 21.38p 21.58p 21.35p 21.38p 7618
17/10/2013 21.38p 21.75p 21.17p 21.38p 18758
16/10/2013 21.75p 23.25p 21.00p 21.38p 64735
15/10/2013 21.75p 22.50p 21.75p 21.75p 2096
14/10/2013 21.38p 22.50p 20.92p 21.75p 99717
11/10/2013 20.25p 22.50p 20.25p 21.38p 42678
10/10/2013 20.25p 21.00p 19.85p 20.25p 33110
09/10/2013 19.50p 21.59p 19.50p 21.38p 80124
08/10/2013 20.63p 27.00p 18.38p 19.50p 537541
07/10/2013 14.25p 21.60p 14.25p 20.63p 290830
04/10/2013 14.62p 14.96p 14.25p 14.25p 24933
03/10/2013 13.88p 14.96p 13.88p 14.62p 98539
02/10/2013 13.88p 13.88p 12.90p 13.88p 1333
01/10/2013 13.88p 14.10p 12.75p 13.88p 7363
30/09/2013 13.88p 14.62p 12.98p 13.88p 0
27/09/2013 13.88p 14.62p 12.98p 13.88p 13931
26/09/2013 14.62p 14.62p 13.12p 13.88p 87568
25/09/2013 14.62p 15.38p 12.98p 14.62p 34133
24/09/2013 14.62p 14.62p 12.98p 14.62p 20163
23/09/2013 13.12p 14.62p 12.83p 14.62p 73742
20/09/2013 13.12p 14.25p 13.12p 13.12p 0
19/09/2013 14.25p 14.25p 13.12p 13.12p 9667
18/09/2013 13.88p 14.25p 13.50p 14.25p 6000
17/09/2013 15.38p 15.38p 13.52p 13.88p 13990
16/09/2013 15.38p 15.38p 14.25p 15.38p 7333
13/09/2013 15.38p 15.38p 14.25p 15.38p 8794
12/09/2013 15.38p 15.38p 14.25p 15.38p 3333
11/09/2013 15.38p 15.38p 13.50p 15.38p 11529
10/09/2013 15.38p 15.38p 14.25p 15.38p 50667
09/09/2013 15.38p 15.38p 13.50p 15.38p 10850
06/09/2013 15.38p 15.38p 14.25p 15.38p 9363
05/09/2013 15.38p 15.38p 14.25p 15.38p 23468
04/09/2013 15.75p 15.75p 14.25p 15.38p 11597
03/09/2013 16.13p 16.13p 15.00p 15.75p 23403
02/09/2013 16.88p 16.88p 15.00p 16.13p 0
30/08/2013 16.88p 16.88p 15.00p 16.88p 25519
29/08/2013 14.25p 16.88p 13.65p 16.88p 47787
28/08/2013 13.88p 17.25p 13.88p 14.25p 362449
27/08/2013 12.38p 13.88p 12.38p 13.88p 74183
23/08/2013 12.38p 12.59p 12.00p 12.38p 19427
22/08/2013 12.38p 12.59p 12.38p 12.38p 9731
21/08/2013 12.38p 12.45p 12.00p 12.38p 26333
20/08/2013 12.38p 12.52p 12.00p 12.38p 32837
19/08/2013 12.38p 12.38p 12.38p 12.38p 2733
16/08/2013 12.38p 12.52p 12.00p 12.38p 18596
15/08/2013 12.38p 12.38p 12.00p 12.38p 8345
14/08/2013 12.38p 12.52p 12.11p 12.38p 42881
13/08/2013 11.63p 12.38p 11.63p 12.38p 18529
12/08/2013 11.25p 11.63p 10.80p 11.63p 67891
09/08/2013 10.50p 11.55p 9.86p 11.25p 84267
08/08/2013 10.50p 10.80p 10.50p 10.50p 16667
07/08/2013 10.50p 10.88p 9.86p 10.88p 4157
06/08/2013 10.13p 10.50p 9.75p 10.50p 7566
05/08/2013 10.13p 10.13p 9.75p 10.13p 6667
02/08/2013 10.13p 10.13p 9.00p 10.13p 0
01/08/2013 10.13p 10.13p 9.00p 10.13p 851
31/07/2013 10.13p 10.13p 9.90p 10.13p 5036
30/07/2013 10.50p 10.50p 9.00p 10.13p 10744
29/07/2013 10.88p 10.88p 9.75p 10.50p 7804
26/07/2013 10.88p 10.88p 10.54p 10.88p 5038
25/07/2013 10.88p 10.88p 10.50p 10.88p 5705
24/07/2013 10.88p 14.25p 10.58p 10.88p 6181
23/07/2013 11.25p 11.25p 9.15p 10.88p 52050
22/07/2013 11.25p 11.70p 10.50p 11.25p 8487
19/07/2013 12.38p 12.38p 11.25p 11.25p 22294
18/07/2013 12.38p 12.38p 12.00p 12.38p 1301
17/07/2013 12.38p 12.38p 12.15p 12.38p 0
16/07/2013 12.38p 12.38p 12.15p 12.38p 2112
15/07/2013 12.38p 12.38p 12.00p 12.38p 13333
12/07/2013 12.38p 12.38p 12.01p 12.38p 0
11/07/2013 12.38p 12.38p 12.01p 12.38p 27798
10/07/2013 12.38p 12.38p 12.00p 12.38p 24417
09/07/2013 12.38p 12.38p 10.50p 12.38p 32667
08/07/2013 12.38p 12.38p 11.55p 12.38p 0
05/07/2013 12.38p 12.38p 11.55p 12.38p 9596
04/07/2013 12.38p 12.38p 10.77p 12.38p 2937
03/07/2013 12.38p 12.38p 11.55p 12.38p 6667
02/07/2013 12.38p 12.38p 11.55p 12.38p 12190
01/07/2013 12.38p 12.38p 11.55p 12.38p 9610
28/06/2013 12.38p 13.12p 11.63p 13.12p 9868
27/06/2013 12.38p 12.45p 12.00p 12.38p 1623
26/06/2013 14.25p 14.25p 10.50p 12.38p 7334
25/06/2013 14.25p 14.25p 13.50p 14.25p 4840
24/06/2013 14.25p 14.25p 13.76p 14.25p 6940
21/06/2013 14.25p 14.25p 13.50p 14.25p 11295
20/06/2013 14.25p 14.25p 13.80p 14.25p 6493
19/06/2013 14.25p 14.25p 12.00p 14.25p 70000
18/06/2013 14.25p 14.25p 13.50p 14.25p 4403
17/06/2013 15.38p 15.38p 13.20p 14.25p 102343
14/06/2013 15.38p 15.38p 13.50p 15.38p 20951

*Close Price adjusted for both dividends and splits