URA Holdings (URA) Share Price

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

Date Open High Low Close* Volume
28/08/2012 38.62p 39.00p 38.62p 38.62p 389
24/08/2012 37.13p 39.90p 37.13p 38.62p 30146
23/08/2012 37.13p 39.00p 37.13p 37.13p 735
22/08/2012 36.00p 37.13p 35.64p 37.13p 10490
21/08/2012 36.00p 36.75p 35.55p 36.00p 11955
20/08/2012 33.00p 36.75p 33.00p 36.00p 60520
17/08/2012 32.62p 33.75p 31.50p 33.00p 23703
16/08/2012 31.87p 33.75p 31.87p 32.62p 32733
15/08/2012 33.75p 33.75p 30.00p 31.87p 69030
14/08/2012 33.75p 33.75p 33.00p 33.75p 0
13/08/2012 33.75p 33.75p 33.00p 33.75p 0
10/08/2012 33.75p 33.75p 33.00p 33.75p 0
09/08/2012 33.75p 33.75p 33.00p 33.75p 9632
08/08/2012 33.75p 33.75p 33.00p 33.75p 1000
07/08/2012 35.62p 35.62p 33.00p 33.75p 59737
06/08/2012 35.62p 35.62p 33.00p 35.62p 4582
03/08/2012 35.62p 35.62p 33.75p 35.62p 1000
02/08/2012 35.62p 35.62p 33.75p 35.62p 7633
01/08/2012 35.62p 35.62p 33.75p 35.62p 5016
31/07/2012 35.62p 35.62p 33.94p 35.62p 0
30/07/2012 35.62p 35.62p 33.94p 35.62p 0
27/07/2012 35.62p 35.62p 33.94p 35.62p 4654
26/07/2012 34.88p 35.62p 34.50p 35.62p 2799
25/07/2012 38.25p 38.25p 31.50p 34.88p 20119
24/07/2012 40.13p 40.13p 35.62p 38.25p 63949
23/07/2012 35.62p 43.50p 35.25p 40.13p 188117
20/07/2012 33.75p 34.80p 32.25p 33.75p 38667
19/07/2012 33.75p 33.75p 32.85p 33.75p 13333
18/07/2012 34.13p 34.50p 33.60p 33.75p 37745
17/07/2012 33.38p 34.13p 33.23p 34.13p 20000
16/07/2012 33.38p 33.38p 33.23p 33.38p 333
13/07/2012 32.25p 34.50p 32.25p 33.38p 24667
12/07/2012 33.00p 33.00p 31.62p 32.25p 13980
11/07/2012 32.62p 33.00p 31.65p 33.00p 3533
10/07/2012 32.62p 33.00p 31.61p 32.25p 25306
09/07/2012 34.13p 34.13p 31.50p 32.62p 73667
06/07/2012 34.50p 34.50p 32.25p 34.13p 21901
05/07/2012 34.88p 34.88p 33.86p 34.50p 19600
04/07/2012 34.13p 35.25p 32.82p 34.88p 23667
03/07/2012 33.38p 35.43p 32.19p 34.13p 58805
02/07/2012 33.38p 33.38p 32.59p 33.38p 11308
29/06/2012 33.00p 33.75p 32.32p 33.38p 139680
28/06/2012 32.62p 32.94p 31.84p 32.62p 10697
27/06/2012 34.13p 34.13p 32.25p 32.62p 66602
26/06/2012 34.13p 34.13p 33.75p 34.13p 69333
25/06/2012 34.13p 34.13p 33.75p 34.13p 14621
22/06/2012 34.13p 34.13p 33.75p 34.13p 600
21/06/2012 34.13p 34.13p 33.75p 34.13p 1333
20/06/2012 34.13p 34.49p 33.75p 34.13p 15179
19/06/2012 34.50p 35.17p 33.75p 34.13p 95413
18/06/2012 34.50p 34.50p 33.75p 34.13p 22214
15/06/2012 34.50p 34.50p 33.75p 34.50p 3000
14/06/2012 35.25p 35.25p 33.75p 34.50p 45186
13/06/2012 35.25p 36.15p 34.50p 35.25p 10539
12/06/2012 35.62p 35.62p 34.13p 35.25p 30000
11/06/2012 35.62p 35.62p 35.25p 35.62p 8257
08/06/2012 36.75p 36.75p 35.25p 35.62p 67600
07/06/2012 35.25p 39.18p 34.50p 36.75p 83787
06/06/2012 35.62p 35.84p 34.55p 35.25p 9857
01/06/2012 36.38p 36.38p 34.73p 35.62p 10328
31/05/2012 36.75p 36.75p 36.00p 36.38p 6222
30/05/2012 36.00p 37.50p 36.00p 36.75p 59420
29/05/2012 36.75p 36.75p 36.00p 36.75p 6820
28/05/2012 37.50p 38.10p 34.50p 36.75p 28028
25/05/2012 37.50p 38.25p 36.97p 37.50p 11639
24/05/2012 34.88p 39.00p 34.88p 37.50p 39968
23/05/2012 34.88p 35.25p 33.00p 34.88p 52129
22/05/2012 35.25p 35.25p 30.15p 34.88p 24167
21/05/2012 35.25p 36.00p 32.25p 35.25p 37887
18/05/2012 36.38p 36.38p 32.62p 35.25p 45694
17/05/2012 37.50p 37.50p 34.50p 36.38p 88148
16/05/2012 39.00p 39.00p 36.00p 37.50p 39886
15/05/2012 39.00p 39.07p 37.50p 39.00p 38466
14/05/2012 39.00p 39.15p 35.30p 39.00p 9978
11/05/2012 39.00p 39.00p 37.50p 39.00p 28633
10/05/2012 39.00p 40.65p 38.25p 39.00p 61133
09/05/2012 39.75p 40.96p 38.25p 39.00p 80425
08/05/2012 36.00p 42.28p 35.25p 39.75p 139900
04/05/2012 36.38p 37.50p 35.56p 36.00p 16977
03/05/2012 36.38p 36.38p 35.56p 36.38p 2643
02/05/2012 36.38p 37.50p 35.55p 36.38p 36000
01/05/2012 36.00p 36.38p 33.00p 36.38p 15333
30/04/2012 36.00p 36.75p 35.70p 36.00p 8926
27/04/2012 36.00p 36.00p 35.55p 36.00p 2048
26/04/2012 36.00p 37.24p 34.76p 36.00p 61364
25/04/2012 36.00p 36.00p 34.80p 36.00p 8667
24/04/2012 36.00p 36.75p 36.00p 36.00p 4037
23/04/2012 36.00p 36.68p 34.65p 36.00p 65909
20/04/2012 36.00p 36.00p 34.53p 36.00p 9158
19/04/2012 36.00p 36.68p 34.95p 36.00p 54997
18/04/2012 36.38p 36.38p 34.88p 36.00p 75467
17/04/2012 36.38p 36.38p 35.59p 36.38p 115698
16/04/2012 36.38p 37.74p 35.25p 36.38p 61732
13/04/2012 36.38p 36.94p 35.70p 36.38p 22416
12/04/2012 36.00p 36.94p 36.00p 36.38p 1278
11/04/2012 36.75p 36.75p 31.50p 35.62p 179133
10/04/2012 37.13p 37.80p 36.23p 36.75p 24333
05/04/2012 36.38p 37.13p 35.25p 37.13p 44202
04/04/2012 36.00p 37.13p 35.25p 36.38p 52731
03/04/2012 37.50p 37.50p 34.50p 36.00p 36559
02/04/2012 39.00p 39.30p 33.90p 37.50p 20493
30/03/2012 39.37p 40.50p 37.50p 39.00p 45721
29/03/2012 38.25p 40.68p 37.50p 39.37p 83922
28/03/2012 36.75p 37.05p 34.65p 36.75p 45153
27/03/2012 38.25p 38.25p 33.75p 36.75p 65090
26/03/2012 38.25p 39.30p 36.30p 38.25p 38921
23/03/2012 38.62p 38.62p 30.08p 37.88p 57093
22/03/2012 38.62p 39.75p 37.50p 38.62p 70671
21/03/2012 39.37p 39.37p 36.00p 38.62p 31407
20/03/2012 40.13p 40.13p 37.50p 39.37p 13934
19/03/2012 40.13p 40.13p 39.00p 40.13p 6521
16/03/2012 40.50p 42.00p 39.00p 40.13p 10021
15/03/2012 40.50p 42.00p 39.00p 40.50p 19703
14/03/2012 42.00p 42.00p 38.25p 40.50p 11975
13/03/2012 43.50p 43.50p 42.00p 42.00p 19738
12/03/2012 43.88p 44.02p 42.00p 43.50p 3666
09/03/2012 43.88p 44.10p 42.15p 43.50p 26343
08/03/2012 43.88p 44.10p 42.50p 43.50p 11647
07/03/2012 45.38p 45.63p 43.31p 43.88p 45500
06/03/2012 47.25p 47.25p 42.75p 45.38p 307371
05/03/2012 47.25p 48.00p 45.75p 47.25p 56716
02/03/2012 46.13p 48.75p 43.20p 47.25p 75453
01/03/2012 43.50p 48.00p 42.00p 46.13p 153226
29/02/2012 38.62p 44.02p 38.62p 43.50p 158405
28/02/2012 38.62p 39.75p 37.50p 38.62p 65593
27/02/2012 41.25p 41.25p 38.25p 38.62p 28498
24/02/2012 42.00p 43.37p 40.50p 41.25p 50124
23/02/2012 36.00p 43.50p 34.95p 42.00p 228241
22/02/2012 34.50p 37.05p 30.67p 36.00p 323077
21/02/2012 34.50p 34.50p 34.31p 34.50p 667
20/02/2012 36.38p 36.38p 31.50p 34.50p 54268
17/02/2012 36.38p 36.38p 35.25p 36.38p 28212
16/02/2012 36.38p 36.38p 35.25p 36.38p 25398
15/02/2012 36.38p 36.75p 35.33p 36.38p 30533
14/02/2012 34.88p 36.60p 34.88p 36.38p 58338
13/02/2012 36.00p 36.30p 34.88p 34.88p 248256
10/02/2012 33.75p 37.15p 33.75p 36.00p 32822
09/02/2012 35.25p 35.25p 31.87p 33.75p 21483
08/02/2012 35.62p 35.62p 33.75p 35.25p 5361
07/02/2012 38.62p 39.00p 33.75p 35.62p 49968
06/02/2012 36.38p 39.37p 35.48p 38.62p 37491
03/02/2012 35.25p 37.50p 35.25p 36.38p 21772
02/02/2012 35.25p 36.60p 33.75p 35.25p 7159
01/02/2012 35.25p 35.25p 34.05p 35.25p 5747
31/01/2012 37.88p 37.88p 34.50p 35.25p 13707
30/01/2012 38.25p 38.62p 36.30p 37.88p 31121
27/01/2012 34.13p 39.75p 34.13p 38.25p 73893
26/01/2012 35.25p 35.25p 30.78p 34.13p 54930
25/01/2012 36.38p 37.13p 30.00p 35.62p 50209
24/01/2012 39.00p 39.00p 35.25p 36.38p 49777
23/01/2012 32.62p 39.00p 32.62p 39.00p 65063
20/01/2012 30.75p 34.03p 30.75p 32.62p 36059
19/01/2012 30.75p 30.75p 26.25p 30.75p 34874
18/01/2012 30.75p 30.75p 30.30p 30.75p 3333
17/01/2012 31.13p 31.13p 30.15p 30.75p 2197
16/01/2012 32.25p 32.25p 30.00p 31.13p 29775
13/01/2012 32.25p 32.25p 31.50p 32.25p 2551
12/01/2012 32.62p 32.62p 31.50p 32.25p 11803
11/01/2012 31.87p 32.62p 31.62p 32.62p 3119
10/01/2012 32.62p 32.62p 31.44p 32.62p 16236
09/01/2012 32.62p 32.74p 29.25p 32.62p 17862
06/01/2012 34.50p 35.55p 31.92p 32.62p 10179
05/01/2012 34.50p 34.50p 32.40p 34.50p 0
04/01/2012 34.50p 34.50p 32.40p 34.50p 6829
03/01/2012 33.38p 35.55p 32.10p 34.50p 14464
30/12/2011 33.38p 34.16p 33.38p 33.38p 5000
29/12/2011 36.00p 36.00p 30.75p 33.38p 15043
28/12/2011 34.88p 36.90p 34.50p 36.00p 14667
23/12/2011 34.50p 35.25p 34.50p 34.88p 10953
22/12/2011 34.88p 37.50p 33.75p 34.50p 34053
21/12/2011 32.25p 37.50p 31.73p 34.88p 22707
20/12/2011 31.50p 33.75p 31.50p 32.25p 16368
19/12/2011 31.50p 31.50p 30.60p 31.50p 6557
16/12/2011 31.50p 32.70p 30.30p 31.50p 20467
15/12/2011 31.50p 32.17p 31.50p 31.50p 853
14/12/2011 31.50p 33.00p 31.50p 31.50p 18333
13/12/2011 31.50p 32.27p 30.30p 31.50p 7864
12/12/2011 31.50p 31.50p 30.75p 31.50p 416
09/12/2011 31.87p 31.87p 30.97p 31.50p 3736
08/12/2011 31.87p 31.87p 31.05p 31.87p 28600
07/12/2011 31.87p 32.27p 31.52p 31.87p 24257
06/12/2011 31.87p 31.87p 31.80p 31.87p 1333
05/12/2011 31.50p 32.25p 31.50p 31.87p 6055
02/12/2011 31.50p 31.87p 31.50p 31.50p 0
01/12/2011 31.50p 31.87p 31.50p 31.50p 3333
30/11/2011 31.87p 32.81p 30.39p 31.50p 8669
29/11/2011 31.13p 32.81p 31.13p 31.87p 3428
28/11/2011 32.25p 32.81p 30.38p 31.87p 12043
25/11/2011 34.88p 34.88p 32.25p 32.25p 35062
24/11/2011 35.25p 35.62p 34.80p 34.88p 7974
23/11/2011 35.25p 36.60p 35.25p 35.25p 6655
22/11/2011 35.25p 36.00p 35.25p 35.25p 6998
21/11/2011 35.25p 36.90p 34.50p 35.25p 39594
18/11/2011 33.00p 37.89p 33.00p 35.25p 45285
17/11/2011 29.63p 33.75p 29.63p 33.00p 77285
16/11/2011 28.87p 30.00p 28.51p 29.63p 38000
15/11/2011 28.87p 29.49p 28.70p 28.87p 5848
14/11/2011 30.75p 30.75p 27.00p 28.87p 31947
11/11/2011 30.75p 30.75p 29.42p 30.75p 7207
10/11/2011 30.75p 30.75p 30.15p 30.75p 0

*Close Price adjusted for both dividends and splits