1. Share Prices

  2. Ura Holdings PLC (URAH)

1.80p+0.00 (+0.00%)14 May 2024, 12:00
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
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
Apr 17, 20242.20p2.27p2.01p2.20p1,445,372
Apr 16, 20242.30p2.30p2.15p2.20p1,008,592
Apr 15, 20242.30p2.33p2.21p2.30p469,518
Apr 12, 20242.25p2.38p2.20p2.30p1,431,326
Apr 11, 20242.35p2.35p2.20p2.25p1,322,842
Apr 10, 20242.45p2.36p2.25p2.35p587,658
Apr 9, 20242.50p2.50p2.40p2.45p1,105,226
Apr 8, 20242.40p2.66p2.35p2.50p4,001,539
Apr 5, 20242.15p2.47p2.12p2.40p7,358,352
Apr 4, 20242.10p2.20p2.18p2.15p2,968,558
Apr 3, 20242.10p2.20p2.02p2.10p3,064,609
Apr 2, 20242.05p2.20p2.00p2.10p1,618,867
Mar 28, 20241.90p2.10p1.88p2.05p2,003,993
Mar 27, 20241.90p2.00p1.85p1.90p474,642
Mar 26, 20241.90p1.97p1.94p1.90p203,734
Mar 25, 20242.00p2.10p1.83p1.90p2,999,224
Mar 22, 20242.00p2.02p2.02p2.00p58,868
Mar 21, 20242.10p2.10p1.92p2.00p729,686
Mar 20, 20242.00p2.10p2.02p2.10p229,786
Mar 19, 20241.95p2.10p1.95p2.00p624,232
Mar 18, 20242.00p2.07p1.95p1.95p1,032,760
Mar 15, 20241.95p2.10p1.93p2.00p1,500,932
Mar 14, 20241.90p1.99p1.82p1.90p1,672,698
Mar 13, 20241.95p2.07p1.90p1.90p2,015,619
Mar 12, 20241.95p2.00p1.90p1.95p1,163,744
Mar 11, 20242.10p2.19p1.90p1.95p2,740,646
Mar 8, 20242.10p2.16p2.00p2.10p3,185,364
Mar 7, 20242.10p2.18p2.06p2.10p2,229,772
Mar 6, 20242.10p2.14p2.00p2.10p675,889
Mar 5, 20242.05p2.18p2.08p2.10p1,270,892
Mar 4, 20242.05p2.10p2.07p2.05p3,134,804
Mar 1, 20242.00p2.07p1.91p2.04p2,183,038
12345
Showing 1 to 50 of 249

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC369.808.13
Currys PLC70.507.88
Tritax Eurobox PLC62.505.93
Ao World PLC109.205.20
Vodafone Group PLC73.284.72
Clarkson PLC4,075.004.49

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,720.00-5.03
Cmc Markets PLC259.50-4.60
International Distributions Services PLC271.40-4.37
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Anglo American PLC2,619.50-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.