Ura Holdings Plc (URAH)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -13.7931034483 | 1.45 | 1.5 | 1.25 | 2387871 | 1.30407307 | DE |
| 4 | -0.5 | -28.5714285714 | 1.75 | 1.75 | 1.25 | 1080686 | 1.4219854 | DE |
| 12 | -1.2 | -48.9795918367 | 2.45 | 2.45 | 1.25 | 905934 | 1.76139704 | DE |
| 26 | 0.025 | 2.04081632653 | 1.225 | 2.6 | 1.225 | 1509689 | 1.80209881 | DE |
| 52 | -1.25 | -50 | 2.5 | 2.85 | 1.15 | 1194487 | 1.84286716 | DE |
| 156 | -1.25 | -50 | 2.5 | 3.05 | 1.15 | 872922 | 1.96324577 | DE |
| 260 | -1.25 | -50 | 2.5 | 3.05 | 1.15 | 872922 | 1.96324577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 1.25 | -0.2 | -13.79 | 1.5 | 1.5 | 1.25 | 7884382 |
| 1719851400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 232226 |
| 1719592200 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 514810 |
| 1719505800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 400472 |
| 1719419400 | 1.4 | -0.05 | -3.45 | 1.45 | 1.5 | 1.4 | 2907463 |
| 1719333000 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 87354 |
| 1719246600 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.4 | 839240 |
| 1718987400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1718901000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1066148 |
| 1718814600 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 1553952 |
| 1718728200 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.6 | 274112 |
| 1718641800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 175075 |
| 1718382600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 86375 |
| 1718296200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 106740 |
| 1718209800 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 1807711 |
| 1718123400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1718037000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 95475 |
| 1717777800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 206531 |
| 1717691400 | 1.65 | -0.1 | -5.71 | 1.75 | 1.75 | 1.65 | 1164290 |
| 1717605000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 50000 |
| 1717518600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 250000 |
| 1717432200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1232774 |
| 1717173000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 204583 |
| 1717086600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1 |
| 1717000200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.65 | 112309 |
| 1716913800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.65 | 181008 |
| 1716568200 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 572172 |
| 1716481800 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 80400 |
| 1716395400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 120000 |
| 1716309000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 596398 |
| 1716222600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 212994 |
| 1715963400 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 523745 |
| 1715877000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 35000 |
| 1715790600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 10000 |
| 1715704200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 150760 |
| 1715617800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 656632 |
| 1715358600 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.75 | 1737482 |
| 1715272200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 1674603 |
| 1715185800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 104575 |
| 1715099400 | 1.9 | 0.15 | 8.57 | 1.75 | 1.9 | 1.75 | 2384784 |
| 1714753800 | 1.75 | -0.25 | -12.50 | 2 | 2 | 1.75 | 4893536 |
| 1714667400 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 809315 |
| 1714581000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 90000 |
| 1714494600 | 2.05 | -0.1 | -4.65 | 2.15 | 2.15 | 2.05 | 2244293 |
| 1714408200 | 2.15 | 0.2 | 10.26 | 2.15 | 2.15 | 2.15 | 2197311 |
| 1714149000 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.95 | 371299 |
| 1714062600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 673913 |
| 1713976200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 810443 |
| 1713889800 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 2 | 1091578 |
| 1713803400 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.1 | 380399 |
| 1713544200 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 336239 |
| 1713457800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 276111 |
| 1713371400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.05 | 1445372 |
| 1713285000 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.2 | 1008592 |
| 1713198600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 469518 |
| 1712939400 | 2.3 | 0.05 | 2.22 | 2.25 | 2.3 | 2.25 | 1431326 |
| 1712853000 | 2.25 | -0.1 | -4.26 | 2.35 | 2.35 | 2.25 | 1322842 |
| 1712766600 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.35 | 587658 |
| 1712680200 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 1105226 |
| 1712593800 | 2.5 | 0.1 | 4.17 | 2.4 | 2.6 | 2.4 | 4001539 |
| 1712334600 | 2.4 | 0.25 | 11.63 | 2.15 | 2.4 | 2.15 | 7358352 |
| 1712248200 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2.1 | 2968558 |
| 1712161800 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 3064609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
