Ura Holdings (URAH) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/12/2023 1.18p 1.22p 1.15p 1.18p 597791
12/12/2023 1.18p 1.22p 1.14p 1.18p 158110
11/12/2023 1.25p 1.25p 1.12p 1.18p 1155786
08/12/2023 1.23p 1.27p 1.10p 1.25p 1115924
07/12/2023 1.25p 1.28p 1.20p 1.23p 3398812
06/12/2023 1.28p 1.28p 1.20p 1.25p 140272
05/12/2023 1.28p 1.28p 1.25p 1.28p 101130
04/12/2023 1.33p 1.33p 1.25p 1.28p 2004957
01/12/2023 1.33p 1.35p 1.26p 1.33p 629229
30/11/2023 1.33p 1.37p 1.28p 1.33p 534591
29/11/2023 1.33p 1.37p 1.28p 1.33p 565142
28/11/2023 1.38p 1.40p 1.26p 1.33p 2210000
27/11/2023 1.38p 1.40p 1.38p 1.38p 135000
24/11/2023 1.38p 1.49p 1.38p 1.38p 1333890
23/11/2023 1.35p 1.41p 1.33p 1.38p 1217567
22/11/2023 1.35p 1.38p 1.22p 1.38p 5614718
21/11/2023 1.45p 1.45p 1.10p 1.31p 10941419
20/11/2023 1.65p 1.80p 1.55p 1.65p 1073924
17/11/2023 1.60p 1.70p 1.60p 1.60p 344593
16/11/2023 1.60p 1.70p 1.50p 1.60p 886574
15/11/2023 1.65p 1.70p 1.57p 1.57p 707335
14/11/2023 1.85p 1.85p 1.60p 1.62p 1723982
13/11/2023 2.05p 2.05p 1.80p 1.85p 1397118
10/11/2023 2.05p 2.10p 2.01p 2.05p 336316
09/11/2023 2.05p 2.06p 2.04p 2.05p 236171
08/11/2023 2.15p 2.15p 2.05p 2.05p 225000
07/11/2023 2.30p 2.30p 2.13p 2.15p 575000
06/11/2023 2.30p 2.30p 2.27p 2.30p 97000
03/11/2023 2.30p 2.40p 2.27p 2.30p 284178
02/11/2023 2.25p 2.38p 2.25p 2.30p 246000
01/11/2023 2.00p 2.30p 2.00p 2.25p 434057
31/10/2023 2.00p 2.00p 1.90p 2.00p 666
30/10/2023 2.00p 2.09p 1.94p 2.00p 13844
27/10/2023 2.00p 2.10p 1.94p 2.00p 84281
26/10/2023 2.00p 2.00p 2.00p 2.00p 0
25/10/2023 2.00p 2.09p 2.00p 2.00p 95784
24/10/2023 2.05p 2.09p 1.96p 2.00p 305000
23/10/2023 2.10p 2.10p 2.10p 2.10p 118571
20/10/2023 2.10p 2.10p 2.00p 2.10p 55000
19/10/2023 2.10p 2.10p 2.04p 2.10p 2146
18/10/2023 2.10p 2.14p 2.00p 2.10p 194674
17/10/2023 2.20p 2.20p 2.00p 2.10p 117338
16/10/2023 2.20p 2.20p 2.02p 2.20p 13
13/10/2023 2.25p 2.28p 2.08p 2.20p 0
12/10/2023 2.35p 2.35p 2.01p 2.25p 133815
11/10/2023 2.35p 2.35p 2.20p 2.35p 250000
10/10/2023 2.35p 2.40p 2.35p 2.35p 100000
09/10/2023 2.35p 2.40p 2.22p 2.35p 62263
06/10/2023 2.30p 2.40p 2.30p 2.30p 249827
05/10/2023 2.30p 2.37p 2.30p 2.30p 20605
04/10/2023 2.30p 2.36p 2.30p 2.30p 62739
03/10/2023 2.30p 2.30p 2.30p 2.30p 0
02/10/2023 2.35p 2.37p 2.20p 2.30p 115100
29/09/2023 2.40p 2.40p 2.30p 2.35p 3055
28/09/2023 2.40p 2.40p 2.30p 2.40p 125000
27/09/2023 2.40p 2.43p 2.40p 2.40p 0
26/09/2023 2.40p 2.40p 2.30p 2.40p 29651
25/09/2023 2.35p 2.46p 2.30p 2.40p 154157
22/09/2023 2.45p 2.45p 2.30p 2.35p 462496
21/09/2023 2.55p 2.55p 2.32p 2.45p 505218
20/09/2023 2.55p 2.55p 2.51p 2.55p 198729
19/09/2023 2.55p 2.55p 2.41p 2.55p 261572
18/09/2023 2.55p 2.55p 2.51p 2.55p 20000
15/09/2023 2.55p 2.55p 2.52p 2.55p 39800
14/09/2023 2.55p 2.55p 2.41p 2.55p 85180
13/09/2023 2.55p 2.55p 2.41p 2.55p 103497
12/09/2023 2.55p 2.55p 2.41p 2.55p 450026
11/09/2023 2.55p 2.55p 2.40p 2.55p 233271
08/09/2023 2.60p 2.60p 2.42p 2.55p 931276
07/09/2023 2.60p 2.60p 2.60p 2.60p 88378
06/09/2023 2.70p 2.80p 2.50p 2.60p 2071022
05/09/2023 2.65p 2.66p 2.58p 2.65p 877475
04/09/2023 2.55p 2.80p 2.55p 2.65p 5101349
01/09/2023 2.60p 2.73p 2.49p 2.55p 3111332
31/08/2023 2.60p 2.73p 2.57p 2.60p 243164
30/08/2023 2.60p 2.78p 2.54p 2.60p 181281
29/08/2023 2.65p 2.65p 2.50p 2.60p 543442
25/08/2023 2.65p 2.65p 2.50p 2.65p 14139
24/08/2023 2.65p 2.65p 2.53p 2.65p 119041
23/08/2023 2.60p 2.65p 2.51p 2.65p 1250000
22/08/2023 2.60p 2.60p 2.60p 2.60p 173310
21/08/2023 2.60p 2.60p 2.60p 2.60p 83374
18/08/2023 2.60p 2.61p 2.50p 2.60p 316087
17/08/2023 2.60p 2.62p 2.54p 2.60p 530006
16/08/2023 2.65p 2.65p 2.54p 2.60p 75305
15/08/2023 2.70p 2.70p 2.60p 2.65p 610990
14/08/2023 2.75p 2.75p 2.60p 2.70p 1326088
11/08/2023 2.75p 2.79p 2.64p 2.75p 421315
10/08/2023 2.60p 2.75p 2.60p 2.75p 1928771
09/08/2023 2.40p 2.80p 2.40p 2.60p 5779151
08/08/2023 2.40p 2.50p 2.34p 2.40p 4533
07/08/2023 2.30p 2.48p 2.30p 2.40p 332423
04/08/2023 2.40p 2.40p 2.23p 2.30p 840683
03/08/2023 2.40p 2.40p 2.30p 2.40p 30017
02/08/2023 2.40p 2.47p 2.33p 2.40p 13581
01/08/2023 2.40p 2.40p 2.40p 2.40p 34034
31/07/2023 2.60p 2.60p 2.30p 2.40p 276778
28/07/2023 2.60p 2.62p 2.60p 2.60p 195010
27/07/2023 2.60p 2.64p 2.50p 2.60p 112667
26/07/2023 2.80p 2.80p 2.55p 2.60p 419941
25/07/2023 2.70p 2.84p 2.62p 2.80p 2000905
24/07/2023 2.60p 2.98p 2.56p 2.70p 3128695
21/07/2023 2.40p 2.68p 2.40p 2.60p 1223075
20/07/2023 2.45p 2.58p 2.33p 2.58p 1161560
19/07/2023 2.45p 2.58p 2.41p 2.45p 137204
18/07/2023 2.15p 2.57p 2.15p 2.45p 2247724
17/07/2023 2.10p 2.39p 2.03p 2.15p 2109322
14/07/2023 2.10p 2.14p 1.93p 2.00p 985514
13/07/2023 2.20p 2.22p 2.00p 2.10p 1364000
12/07/2023 2.25p 2.25p 2.20p 2.20p 90909
11/07/2023 2.25p 2.25p 2.11p 2.20p 721209
10/07/2023 2.30p 2.30p 2.12p 2.25p 1289070
07/07/2023 2.30p 2.30p 2.26p 2.30p 5000
06/07/2023 2.30p 2.30p 2.20p 2.20p 423833
05/07/2023 2.30p 2.30p 2.20p 2.30p 43484
04/07/2023 2.40p 2.40p 2.15p 2.30p 769556
03/07/2023 2.50p 2.50p 2.33p 2.38p 870792
30/06/2023 2.45p 2.58p 2.41p 2.50p 1217647
29/06/2023 2.50p 2.50p 2.32p 2.45p 155723
28/06/2023 2.50p 2.59p 2.43p 2.50p 230414
27/06/2023 2.55p 2.55p 2.32p 2.50p 596891
26/06/2023 2.55p 2.58p 2.45p 2.55p 65893
23/06/2023 2.55p 2.70p 2.42p 2.54p 400449
22/06/2023 2.50p 2.64p 2.41p 2.55p 501964
21/06/2023 2.50p 2.50p 2.41p 2.50p 289999
20/06/2023 2.40p 2.55p 2.40p 2.50p 579882
19/06/2023 2.45p 2.58p 2.34p 2.40p 393507
16/06/2023 2.50p 2.50p 2.40p 2.45p 400133
15/06/2023 2.70p 2.70p 2.40p 2.50p 2826260
14/06/2023 2.70p 2.79p 2.60p 2.70p 17573
13/06/2023 2.60p 2.74p 2.59p 2.70p 1469989
12/06/2023 2.65p 2.65p 2.50p 2.60p 853067
09/06/2023 2.90p 3.00p 2.61p 2.65p 4087259
08/06/2023 2.65p 2.96p 2.50p 2.90p 4624639
07/06/2023 2.65p 2.70p 2.50p 2.65p 1205033
06/06/2023 2.80p 3.00p 2.56p 2.65p 2036470
05/06/2023 2.80p 2.95p 2.62p 2.80p 1967690
02/06/2023 2.65p 2.80p 2.59p 2.70p 1464898
01/06/2023 2.80p 2.80p 2.50p 2.65p 1116759
31/05/2023 2.80p 2.93p 2.63p 2.80p 1958628
30/05/2023 2.60p 2.95p 2.60p 2.80p 3650296
26/05/2023 2.60p 2.74p 2.41p 2.60p 2757051
25/05/2023 2.70p 2.70p 2.40p 2.60p 2496980
24/05/2023 2.65p 2.90p 2.60p 2.70p 2706955
23/05/2023 2.20p 2.72p 2.12p 2.65p 10091030
22/05/2023 2.10p 2.14p 2.10p 2.10p 350000
19/05/2023 2.20p 2.30p 2.05p 2.10p 0
18/05/2023 2.30p 2.30p 1.93p 2.30p 1099999
17/05/2023 2.30p 2.30p 2.18p 2.30p 2660
16/05/2023 2.30p 2.30p 2.15p 2.30p 14031
15/05/2023 2.25p 2.30p 2.02p 2.30p 683163
12/05/2023 2.25p 2.25p 2.09p 2.25p 250150
11/05/2023 2.25p 2.30p 2.25p 2.25p 600000
10/05/2023 2.15p 2.25p 2.15p 2.25p 117407
09/05/2023 2.15p 2.29p 2.06p 2.15p 306920
05/05/2023 2.35p 2.35p 2.15p 2.15p 291336
04/05/2023 2.40p 2.40p 2.20p 2.35p 508508
03/05/2023 2.25p 2.70p 2.21p 2.40p 2123812
02/05/2023 1.85p 2.47p 1.85p 2.30p 2411728
28/04/2023 1.65p 1.90p 1.62p 1.85p 635132
27/04/2023 1.65p 1.73p 1.65p 1.65p 262000
26/04/2023 1.65p 1.70p 1.65p 1.65p 0
25/04/2023 1.65p 1.70p 1.65p 1.65p 0
24/04/2023 1.65p 1.70p 1.65p 1.65p 0
21/04/2023 1.65p 1.70p 1.65p 1.65p 0
20/04/2023 1.65p 1.72p 1.51p 1.65p 2622
19/04/2023 1.65p 1.70p 1.65p 1.65p 0
18/04/2023 1.65p 1.72p 1.65p 1.65p 289
17/04/2023 1.65p 1.70p 1.65p 1.65p 0
14/04/2023 1.65p 1.73p 1.65p 1.65p 10000
13/04/2023 1.65p 1.80p 1.65p 1.65p 9357
12/04/2023 1.65p 1.70p 1.65p 1.65p 0
11/04/2023 1.65p 1.70p 1.65p 1.65p 0
06/04/2023 1.65p 1.70p 1.65p 1.65p 0
05/04/2023 1.65p 1.70p 1.65p 1.65p 0
04/04/2023 1.70p 1.70p 1.50p 1.65p 204059
03/04/2023 1.70p 1.70p 1.60p 1.70p 154
31/03/2023 1.70p 1.75p 1.60p 1.70p 78097
30/03/2023 1.70p 1.75p 1.60p 1.70p 30122
29/03/2023 1.70p 1.70p 1.70p 1.70p 0
28/03/2023 1.70p 1.70p 1.70p 1.70p 0
27/03/2023 1.70p 1.75p 1.60p 1.70p 1439
24/03/2023 1.75p 1.84p 1.60p 1.70p 217699
23/03/2023 1.75p 1.81p 1.66p 1.75p 100119
22/03/2023 2.10p 2.10p 1.75p 1.75p 886252
21/03/2023 2.10p 2.10p 2.07p 2.10p 63061
20/03/2023 2.10p 2.22p 2.10p 2.10p 0
17/03/2023 2.10p 2.22p 2.10p 2.10p 0
16/03/2023 2.10p 2.10p 2.06p 2.10p 30000
15/03/2023 2.10p 2.30p 1.91p 2.10p 204746
14/03/2023 1.95p 2.10p 1.95p 2.10p 72329
13/03/2023 2.10p 2.10p 1.90p 1.95p 53502
10/03/2023 2.10p 2.10p 1.90p 2.10p 83
09/03/2023 2.15p 2.23p 2.15p 2.15p 0
08/03/2023 2.15p 2.15p 2.00p 2.15p 1531
07/03/2023 2.15p 2.20p 2.07p 2.15p 40224
06/03/2023 2.15p 2.20p 2.00p 2.15p 1100000
03/03/2023 2.15p 2.15p 2.05p 2.15p 250010
02/03/2023 2.35p 2.36p 2.03p 2.15p 214343
01/03/2023 2.35p 2.35p 2.21p 2.35p 100112

*Close Price adjusted for both dividends and splits