UK markets open in 3 hours 15 minutes

URA Holdings Plc (URAH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.9000+0.1500 (+8.57%)
At close: 03:06PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.75001.97501.75101.90001.90002,384,784
03 May 20242.00001.92501.71001.75001.75004,693,536
02 May 20242.05002.07501.90002.00002.0000759,315
01 May 20242.05002.06402.06202.05002.050090,000
30 Apr 20242.15002.17402.00002.05002.05002,244,293
29 Apr 20242.15002.28002.04502.15002.15002,197,311
26 Apr 20242.00002.06101.92501.95001.9500371,299
25 Apr 20242.00002.07401.92502.00002.0000673,913
24 Apr 20242.00002.04501.95002.00002.0000810,443
23 Apr 20242.10002.06701.93802.00002.00001,091,578
22 Apr 20242.15002.19002.02002.10002.1000380,399
19 Apr 20242.20002.23802.10002.15002.1500336,239
18 Apr 20242.20002.24002.12002.20002.2000276,111
17 Apr 20242.20002.26502.01102.20002.20001,445,372
16 Apr 20242.30002.30002.15002.20002.20001,008,592
15 Apr 20242.30002.33002.21502.30002.3000469,518
12 Apr 20242.25002.38002.20002.30002.30001,431,326
11 Apr 20242.35002.35002.20002.25002.25001,322,842
10 Apr 20242.45002.36002.25002.35002.3500587,658
09 Apr 20242.50002.49502.40002.45002.45001,105,226
08 Apr 20242.40002.66002.34502.50002.50004,001,539
05 Apr 20242.15002.47002.12102.40002.40007,358,352
04 Apr 20242.10002.20002.18002.15002.15002,968,558
03 Apr 20242.10002.20002.02502.10002.10003,064,609
02 Apr 20242.05002.20002.00002.10002.10001,618,867
28 Mar 20241.90002.10001.88002.05002.05002,003,993
27 Mar 20241.90002.00001.85001.90001.9000474,642
26 Mar 20241.90001.97501.94001.90001.9000203,734
25 Mar 20242.00002.10001.82801.90001.90002,999,224
22 Mar 20242.00002.02502.02502.00002.000058,868
21 Mar 20242.10002.10001.91502.00002.0000729,686
20 Mar 20242.00002.10002.01502.10002.1000229,786
19 Mar 20241.95002.10001.95002.00002.0000624,232
18 Mar 20242.00002.07001.95001.95001.95001,032,760
15 Mar 20241.95002.10001.92602.00002.00001,500,932
14 Mar 20241.90001.99001.82501.90001.90001,672,698
13 Mar 20241.95002.07001.90001.90001.90002,015,619
12 Mar 20241.95002.00001.90001.95001.95001,163,744
11 Mar 20242.10002.19001.90001.95001.95002,740,646
08 Mar 20242.10002.16402.00002.10002.10003,185,364
07 Mar 20242.10002.17702.06002.10002.10002,229,772
06 Mar 20242.10002.13602.00502.10002.1000675,889
05 Mar 20242.05002.17702.08502.10002.10001,270,892
04 Mar 20242.05002.10002.06802.05002.05003,134,804
01 Mar 20242.00002.06901.91102.04002.04002,183,038
29 Feb 20242.00002.08001.87602.00002.00002,249,380
28 Feb 20241.95002.17001.95202.00002.00003,180,992
27 Feb 20242.05002.19601.92601.95001.9500891,738
26 Feb 20242.00002.30001.80002.15002.1500824,115
23 Feb 20242.20002.12201.95002.00002.0000960,420
22 Feb 20242.25002.37002.12202.20002.20001,341,734
21 Feb 20241.90002.37001.90002.25002.25005,883,190
20 Feb 20241.85001.98801.80001.90001.90001,179,289
19 Feb 20241.80001.93401.75601.85001.85001,886,381
16 Feb 20241.80001.90001.70001.80001.8000786,656
15 Feb 20241.80001.84401.75301.80001.8000867,625
14 Feb 20241.55001.89001.59501.85001.85003,620,198
13 Feb 20241.55001.60001.52501.55001.5500128,139
12 Feb 20241.60001.70001.50001.55001.55003,132,973
09 Feb 20241.60001.70001.56501.70001.7000394,840
08 Feb 20241.70001.75001.55001.60001.60002,410,011
07 Feb 20241.70001.80001.63801.70001.70001,097,330
06 Feb 20241.55002.00001.55501.70001.70008,651,849
05 Feb 20241.40001.65001.30001.50001.50005,108,889
02 Feb 20241.40001.48901.32501.40001.40001,137,574
01 Feb 20241.40001.50001.41601.40001.4000636,050
31 Jan 20241.40001.47501.31001.40001.40001,639,519
30 Jan 20241.35001.38901.31301.35001.3500115,538
29 Jan 20241.35001.39801.30001.35001.3500592,803
26 Jan 20241.35001.40001.30301.35001.3500609,260
25 Jan 20241.45001.40501.31001.35001.3500920,067
24 Jan 20241.50001.45001.40001.45001.4500669,806
23 Jan 20241.50001.51801.43001.50001.5000221,055
22 Jan 20241.50001.52501.43501.50001.5000756,706
19 Jan 20241.55001.53201.42501.50001.5000628,301
18 Jan 20241.55001.60001.50001.55001.5500773,900
17 Jan 20241.55001.59001.50001.55001.55001,987,554
16 Jan 20241.50001.60001.50001.55001.55003,443,228
15 Jan 20241.55001.65001.42001.50001.50006,324,559
12 Jan 20241.40001.44001.33801.40001.40003,012,283
11 Jan 20241.40001.59401.35001.46001.46008,990,050
10 Jan 20241.32501.48001.35001.40001.40003,563,869
09 Jan 20241.32501.33001.27501.32501.3250843,957
08 Jan 20241.25001.38001.22801.32501.32501,866,054
05 Jan 20241.25001.29401.24401.25001.2500282,757
04 Jan 20241.25001.29501.27001.25001.25001,135,983
03 Jan 20241.22501.27101.16801.25001.2500675,146
02 Jan 20241.20001.28201.23901.22501.2250107,790
29 Dec 20231.20001.23901.23901.20001.200040,358
28 Dec 20231.20001.25001.16501.20001.20007,072
27 Dec 20231.20001.25001.16501.20001.2000248,988
22 Dec 20231.22501.24401.15501.20001.2000593,337
21 Dec 20231.20001.25001.21401.22501.22501,167,780
20 Dec 20231.20001.25001.10001.25001.25005,643,120
19 Dec 20231.20001.31001.20001.20001.20001,573,662
18 Dec 20231.17501.25001.16001.20001.20002,188,542
15 Dec 20231.15001.29001.11501.17501.17501,908,486
14 Dec 20231.15001.15801.15801.15001.15008,362
13 Dec 20231.17501.22201.15001.18001.1800597,791
12 Dec 20231.17501.22201.13801.17501.1750158,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...