1. Share Prices

  2. Ura Holdings PLC (URAH)

1.25p-0.20 (-13.79%)02 Jul 2024, 16:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ura Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 20241.50p1.48p1.20p1.25p6,344,382
Jul 1, 20241.45p1.55p1.43p1.45p232,226
Jun 28, 20241.40p1.55p1.49p1.45p514,810
Jun 27, 20241.40p1.49p1.45p1.40p400,472
Jun 26, 20241.45p1.50p1.40p1.40p2,907,463
Jun 25, 20241.50p1.50p1.41p1.45p87,354
Jun 24, 20241.55p1.56p1.40p1.50p839,240
Jun 20, 20241.55p1.56p1.50p1.55p1,066,148
Jun 19, 20241.60p1.57p1.50p1.55p1,553,952
Jun 18, 20241.70p1.65p1.51p1.60p274,112
Jun 17, 20241.70p1.74p1.60p1.70p175,075
Jun 14, 20241.70p1.74p1.69p1.70p86,375
Jun 13, 20241.70p1.70p1.60p1.70p106,740
Jun 12, 20241.65p1.80p1.61p1.70p1,807,711
Jun 10, 20241.65p1.60p1.60p1.65p95,475
Jun 7, 20241.65p1.61p1.60p1.65p206,531
Jun 6, 20241.75p1.67p1.61p1.65p1,164,290
Jun 5, 20241.75p1.76p1.76p1.75p50,000
Jun 4, 20241.75p1.72p1.72p1.75p250,000
Jun 3, 20241.75p1.77p1.70p1.75p662,774
May 31, 20241.75p1.76p1.76p1.75p204,583
May 30, 20241.75p1.70p1.70p1.75p1
May 29, 20241.75p1.76p1.60p1.75p112,309
May 28, 20241.75p1.79p1.60p1.75p181,008
May 24, 20241.80p1.73p1.70p1.75p572,172
May 23, 20241.85p1.80p1.80p1.80p80,400
May 22, 20241.85p1.87p1.80p1.85p120,000
May 21, 20241.85p1.87p1.80p1.85p596,398
May 20, 20241.85p1.89p1.81p1.85p212,994
May 17, 20241.80p1.90p1.81p1.85p523,745
May 16, 20241.80p1.90p1.77p1.80p35,000
May 15, 20241.80p1.90p1.90p1.80p10,000
May 14, 20241.80p1.90p1.86p1.80p150,760
May 13, 20241.80p1.89p1.77p1.80p656,632
May 10, 20241.90p1.93p1.73p1.80p1,737,482
May 9, 20241.90p1.98p1.82p1.90p1,674,603
May 8, 20241.90p1.99p1.98p1.90p104,575
May 7, 20241.75p1.98p1.75p1.90p2,384,784
May 3, 20242.00p1.93p1.71p1.75p4,693,536
May 2, 20242.05p2.08p1.90p2.00p759,315
May 1, 20242.05p2.06p2.06p2.05p90,000
Apr 30, 20242.15p2.17p2.00p2.05p2,244,293
Apr 29, 20242.15p2.28p2.04p2.15p2,197,311
Apr 26, 20242.00p2.06p1.93p1.95p371,299
Apr 25, 20242.00p2.07p1.93p2.00p673,913
Apr 24, 20242.00p2.04p1.95p2.00p810,443
Apr 23, 20242.10p2.07p1.94p2.00p1,091,578
Apr 22, 20242.15p2.19p2.02p2.10p380,399
Apr 19, 20242.20p2.24p2.10p2.15p336,239
Apr 18, 20242.20p2.24p2.12p2.20p276,111
12345
Showing 1 to 50 of 248

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.