URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
13/06/2013 16.50p 16.50p 13.50p 15.38p 25305
12/06/2013 16.50p 16.50p 14.32p 16.50p 7264
11/06/2013 16.50p 16.50p 15.45p 16.50p 22860
10/06/2013 16.50p 16.88p 13.50p 16.50p 0
07/06/2013 16.88p 16.88p 13.50p 16.50p 103333
06/06/2013 16.88p 16.88p 15.75p 16.88p 13574
05/06/2013 17.63p 17.63p 15.00p 16.88p 33507
04/06/2013 17.63p 17.63p 17.06p 17.63p 14463
03/06/2013 17.63p 17.63p 15.75p 17.63p 19581
31/05/2013 17.25p 17.63p 16.50p 17.63p 22803
30/05/2013 15.75p 17.25p 15.75p 17.25p 35248
29/05/2013 16.13p 16.35p 15.00p 15.75p 55636
28/05/2013 17.25p 17.25p 15.00p 16.13p 109550
24/05/2013 17.63p 17.63p 15.75p 17.25p 19353
23/05/2013 16.88p 17.63p 16.80p 17.63p 55437
22/05/2013 16.88p 17.25p 16.50p 16.88p 87126
21/05/2013 19.13p 19.13p 15.00p 16.88p 87553
20/05/2013 22.88p 22.88p 17.25p 19.13p 194521
17/05/2013 22.88p 22.88p 21.75p 22.88p 4172
16/05/2013 22.88p 22.88p 22.27p 22.88p 18334
15/05/2013 22.88p 22.88p 22.37p 22.88p 3566
14/05/2013 22.50p 22.88p 21.75p 22.88p 24491
13/05/2013 25.13p 25.13p 20.44p 22.50p 161173
10/05/2013 25.13p 25.13p 24.00p 25.13p 19164
09/05/2013 25.50p 25.50p 24.00p 25.13p 30525
08/05/2013 27.00p 27.00p 24.75p 25.50p 16958
07/05/2013 27.00p 27.00p 24.90p 27.00p 7375
03/05/2013 28.50p 28.90p 26.25p 27.00p 68607
02/05/2013 27.75p 27.75p 27.30p 27.75p 3333
01/05/2013 28.13p 28.13p 26.27p 27.75p 56667
30/04/2013 28.13p 28.13p 27.00p 28.13p 6711
29/04/2013 27.75p 28.13p 27.00p 28.13p 15629
26/04/2013 29.25p 29.25p 27.00p 27.75p 42066
25/04/2013 29.25p 29.25p 28.50p 29.25p 12459
24/04/2013 29.25p 29.25p 28.50p 29.25p 10266
23/04/2013 29.25p 29.43p 29.25p 29.25p 2145
22/04/2013 30.38p 30.38p 28.50p 29.25p 13977
19/04/2013 30.75p 30.75p 29.25p 30.38p 29733
18/04/2013 30.75p 30.75p 30.39p 30.75p 10000
17/04/2013 30.75p 31.13p 30.15p 30.75p 0
16/04/2013 30.75p 31.13p 30.15p 30.75p 0
15/04/2013 30.75p 31.13p 30.15p 30.75p 39269
12/04/2013 30.75p 30.75p 30.38p 30.75p 7924
11/04/2013 30.75p 30.75p 30.40p 30.75p 5667
10/04/2013 30.75p 30.75p 28.80p 30.75p 77507
09/04/2013 32.25p 32.25p 30.00p 30.75p 36227
08/04/2013 32.62p 33.00p 32.25p 32.25p 10111
05/04/2013 32.62p 32.62p 32.47p 32.62p 1648
04/04/2013 34.50p 34.50p 31.87p 32.62p 27899
03/04/2013 34.50p 34.50p 33.00p 34.50p 13333
02/04/2013 34.50p 34.50p 34.44p 34.50p 4071
28/03/2013 32.62p 36.00p 32.62p 34.50p 52892
27/03/2013 30.75p 30.75p 30.00p 30.75p 4105
26/03/2013 33.00p 33.00p 29.25p 30.75p 167345
25/03/2013 31.87p 31.87p 30.82p 31.87p 0
22/03/2013 31.87p 31.87p 30.82p 31.87p 3522
21/03/2013 31.87p 31.87p 30.82p 31.87p 0
20/03/2013 31.87p 31.87p 30.82p 31.87p 1000
19/03/2013 31.50p 31.87p 31.26p 31.87p 25724
18/03/2013 31.50p 31.50p 31.20p 31.50p 7952
15/03/2013 31.50p 31.50p 30.00p 31.50p 89000
14/03/2013 31.50p 31.50p 30.00p 31.50p 54338
13/03/2013 31.50p 31.50p 30.30p 31.50p 15954
12/03/2013 31.87p 32.09p 30.75p 31.50p 26001
11/03/2013 31.87p 32.10p 31.50p 31.87p 36797
08/03/2013 32.62p 33.75p 30.75p 31.87p 8110
07/03/2013 32.62p 32.70p 31.50p 32.62p 3063
06/03/2013 32.62p 32.84p 31.50p 32.62p 14000
05/03/2013 34.13p 34.13p 31.50p 32.62p 7600
04/03/2013 35.25p 35.25p 31.50p 34.13p 24705
01/03/2013 35.25p 35.70p 34.50p 35.25p 23946
28/02/2013 35.25p 35.70p 34.50p 35.25p 10759
27/02/2013 34.13p 35.92p 33.00p 35.25p 67884
26/02/2013 34.13p 34.13p 33.00p 34.13p 2116
25/02/2013 34.50p 34.88p 33.75p 34.13p 8303
22/02/2013 34.13p 34.50p 33.15p 34.50p 20289
21/02/2013 34.13p 35.25p 34.13p 34.13p 4667
20/02/2013 33.75p 34.27p 33.15p 34.13p 42762
19/02/2013 32.25p 33.75p 32.25p 33.75p 35059
18/02/2013 33.38p 33.38p 30.30p 32.25p 87215
15/02/2013 33.00p 33.38p 32.25p 33.38p 13378
14/02/2013 34.13p 34.13p 33.75p 34.13p 1900
13/02/2013 34.13p 34.13p 33.00p 34.13p 0
12/02/2013 34.13p 34.13p 33.00p 34.13p 6138
11/02/2013 35.25p 35.25p 33.75p 34.13p 21379
08/02/2013 32.25p 37.50p 32.25p 35.25p 66160
07/02/2013 33.75p 34.05p 30.15p 32.25p 14164
06/02/2013 33.75p 33.75p 33.00p 33.75p 7507
05/02/2013 34.50p 34.50p 31.09p 33.75p 15260
04/02/2013 34.50p 34.50p 33.75p 34.50p 658
01/02/2013 34.50p 34.50p 33.75p 34.50p 3527
31/01/2013 34.50p 35.62p 34.50p 34.50p 0
30/01/2013 35.62p 35.62p 34.50p 34.50p 7667
29/01/2013 35.62p 35.62p 35.48p 35.62p 1081
28/01/2013 38.25p 38.62p 34.50p 35.62p 19287
25/01/2013 39.37p 39.37p 37.50p 38.62p 49173
24/01/2013 39.37p 39.37p 37.50p 39.37p 52316
23/01/2013 37.50p 40.50p 37.13p 39.37p 20436
22/01/2013 33.75p 39.00p 33.75p 37.50p 68162
21/01/2013 34.50p 34.87p 32.25p 33.75p 6404
18/01/2013 34.50p 35.25p 33.00p 34.50p 0
17/01/2013 35.25p 35.25p 33.00p 34.50p 6207
16/01/2013 36.75p 36.75p 33.75p 35.25p 18373
15/01/2013 38.25p 39.69p 36.15p 36.75p 44697
14/01/2013 36.38p 40.05p 36.09p 39.00p 71175
11/01/2013 33.00p 36.94p 32.82p 36.38p 92626
10/01/2013 31.87p 33.19p 31.67p 33.00p 23223
09/01/2013 29.25p 32.17p 28.58p 31.87p 107635
08/01/2013 29.25p 29.25p 28.68p 29.25p 35729
07/01/2013 30.00p 30.00p 28.67p 29.25p 24284
04/01/2013 30.00p 30.00p 28.50p 30.00p 29278
03/01/2013 29.63p 30.00p 29.25p 30.00p 4620
02/01/2013 30.38p 30.38p 28.50p 29.63p 37355
31/12/2012 30.38p 30.38p 30.00p 30.38p 159
28/12/2012 30.38p 30.38p 29.40p 30.38p 16900
27/12/2012 30.38p 30.60p 29.25p 30.38p 0
24/12/2012 30.38p 30.60p 29.25p 30.38p 11521
21/12/2012 30.38p 30.38p 29.40p 30.38p 23333
20/12/2012 30.75p 30.75p 28.13p 29.63p 76527
19/12/2012 31.50p 32.44p 30.00p 30.75p 40084
18/12/2012 31.13p 31.87p 30.75p 31.87p 48333
17/12/2012 31.87p 32.25p 30.39p 31.13p 15668
14/12/2012 31.87p 31.87p 30.30p 31.87p 25053
13/12/2012 31.87p 31.87p 30.30p 31.87p 20
12/12/2012 31.87p 31.87p 30.38p 31.87p 13333
11/12/2012 31.87p 31.87p 30.13p 31.87p 7391
10/12/2012 30.38p 33.23p 23.08p 31.87p 113605
07/12/2012 30.38p 30.38p 30.00p 30.38p 4988
06/12/2012 30.38p 30.38p 30.19p 30.38p 1158
05/12/2012 30.38p 30.38p 30.15p 30.38p 6667
04/12/2012 30.38p 30.38p 29.25p 30.38p 9266
03/12/2012 30.38p 30.38p 30.26p 30.38p 3245
30/11/2012 30.38p 30.38p 30.08p 30.38p 0
29/11/2012 30.38p 30.38p 30.08p 30.38p 7689
28/11/2012 31.13p 31.13p 30.00p 30.38p 27346
27/11/2012 32.62p 32.62p 30.75p 31.13p 6683
26/11/2012 32.62p 32.62p 31.50p 32.62p 5802
23/11/2012 32.62p 32.62p 31.50p 32.62p 9358
22/11/2012 32.62p 32.62p 32.40p 32.62p 2667
21/11/2012 32.62p 32.62p 31.50p 32.62p 13552
20/11/2012 32.62p 32.66p 32.62p 32.62p 4000
19/11/2012 32.62p 33.60p 30.45p 32.62p 100382
16/11/2012 32.62p 32.62p 31.50p 31.87p 6001
15/11/2012 33.00p 33.00p 31.50p 32.62p 48667
14/11/2012 33.00p 33.60p 32.47p 33.00p 40333
13/11/2012 32.62p 33.23p 31.95p 33.00p 40249
12/11/2012 33.00p 33.00p 32.26p 32.62p 56667
09/11/2012 33.00p 33.15p 32.25p 33.00p 48907
08/11/2012 33.00p 33.75p 32.49p 33.00p 13520
07/11/2012 34.13p 34.13p 32.78p 33.00p 60824
06/11/2012 34.13p 36.00p 33.00p 34.13p 0
05/11/2012 36.00p 36.00p 33.00p 34.13p 19783
02/11/2012 36.00p 36.00p 33.75p 36.00p 6658
01/11/2012 35.25p 36.00p 33.00p 36.00p 17633
31/10/2012 36.00p 36.00p 34.50p 35.25p 3696
30/10/2012 36.38p 36.38p 35.25p 36.00p 7138
29/10/2012 36.38p 36.38p 34.58p 36.38p 13950
26/10/2012 37.88p 37.88p 35.36p 36.38p 27566
25/10/2012 36.00p 40.50p 36.00p 37.88p 97558
24/10/2012 36.00p 36.51p 34.89p 36.00p 1413
23/10/2012 36.00p 36.75p 34.89p 36.00p 7667
22/10/2012 35.25p 36.00p 34.50p 36.00p 30999
19/10/2012 35.25p 35.70p 34.80p 35.25p 16241
18/10/2012 35.25p 35.69p 34.52p 35.25p 15483
17/10/2012 34.50p 35.53p 34.50p 35.25p 13584
16/10/2012 33.38p 35.62p 33.38p 34.50p 17413
15/10/2012 33.75p 34.50p 32.25p 33.38p 0
12/10/2012 34.50p 34.50p 32.25p 33.75p 29408
11/10/2012 34.50p 34.50p 33.75p 34.50p 3044
10/10/2012 34.50p 34.50p 33.75p 34.50p 20140
09/10/2012 34.88p 34.88p 33.75p 34.50p 2400
08/10/2012 35.25p 35.25p 33.90p 34.88p 3649
05/10/2012 35.25p 35.25p 33.83p 35.25p 3304
04/10/2012 36.75p 36.75p 33.75p 35.25p 10951
03/10/2012 36.75p 36.75p 36.23p 36.75p 8000
02/10/2012 36.75p 36.75p 36.30p 36.75p 1644
01/10/2012 36.75p 36.75p 33.90p 36.75p 5700
28/09/2012 37.13p 37.13p 36.00p 36.75p 1964
27/09/2012 39.00p 39.60p 36.75p 37.50p 20871
26/09/2012 39.00p 40.50p 38.25p 39.00p 26879
25/09/2012 39.00p 39.90p 37.50p 39.00p 30000
24/09/2012 39.00p 39.60p 36.75p 39.00p 10684
21/09/2012 40.88p 43.28p 37.50p 39.00p 121090
20/09/2012 36.38p 44.25p 36.38p 40.88p 158539
19/09/2012 36.38p 38.10p 35.48p 36.75p 36741
18/09/2012 32.25p 34.49p 32.25p 34.13p 39905
17/09/2012 33.00p 33.00p 30.90p 33.00p 34510
14/09/2012 33.00p 33.00p 31.50p 33.00p 400
13/09/2012 33.00p 33.60p 31.50p 33.00p 4919
12/09/2012 33.00p 33.75p 33.00p 33.00p 15333
11/09/2012 33.75p 33.75p 31.20p 33.00p 30538
10/09/2012 33.75p 33.75p 31.65p 33.75p 816
07/09/2012 34.88p 35.78p 31.50p 33.75p 14604
06/09/2012 35.25p 35.25p 33.75p 34.88p 5957
05/09/2012 35.62p 35.62p 33.75p 35.25p 9251
04/09/2012 35.62p 36.56p 33.75p 35.62p 9694
03/09/2012 36.00p 36.56p 33.75p 35.62p 22000
31/08/2012 36.00p 36.00p 34.50p 36.00p 18867
30/08/2012 38.62p 38.62p 35.33p 36.00p 13423
29/08/2012 38.62p 39.60p 37.50p 38.62p 27967

*Close Price adjusted for both dividends and splits