tiprankstipranks
URA Holdings PLC (GB:GEMR)
LSE:GEMR
UK Market
GEMR
URA Holdings PLC
RESEARCH TOOLSreports

URA Holdings PLC (GEMR) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.25
0.35
0.26
0.30
0.30
+20.00%
332,152
1.12
Apr 09, 2026
0.25
0.30
0.30
0.25
0.25
0.00%
32,258
0.11
Apr 08, 2026
0.25
0.30
0.30
0.25
0.25
0.00%
133,113
0.36
Apr 07, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
0
0.00
Apr 06, 2026
0.25
0.29
0.29
0.25
0.25
0.00%
0
0.00
Apr 03, 2026
0.25
0.29
0.29
0.25
0.25
0.00%
0
0.00
Apr 02, 2026
0.25
0.29
0.29
0.25
0.25
0.00%
985,536
2.74
Apr 01, 2026
0.25
0.21
0.20
0.25
0.25
0.00%
600,060
1.71
Mar 31, 2026
0.25
0.29
0.21
0.25
0.25
0.00%
25,175
0.07
Mar 30, 2026
0.25
0.29
0.21
0.25
0.25
0.00%
328,114
0.95
Mar 27, 2026
0.20
0.30
0.21
0.25
0.25
+25.00%
2,294,461
7.37
Mar 26, 2026
0.20
0.15
0.15
0.20
0.20
0.00%
43
<0.01
Mar 25, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
0
0.00
Mar 24, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
0
0.00
Mar 23, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
0
0.00
Mar 20, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
0
0.00
Mar 19, 2026
0.20
0.20
0.20
0.20
0.20
0.00%
0
0.00
Mar 18, 2026
0.20
0.25
0.25
0.20
0.20
0.00%
401
<0.01
Mar 17, 2026
0.20
0.24
0.24
0.20
0.20
0.00%
220,282
0.71
Mar 16, 2026
0.20
0.25
0.25
0.20
0.20
0.00%
412
<0.01
Mar 13, 2026
0.20
0.16
0.16
0.20
0.20
0.00%
100,000
0.32
Mar 12, 2026
0.23
0.24
0.20
0.20
0.20
-11.11%
815,533
2.74
Mar 11, 2026
0.23
0.21
0.20
0.23
0.23
0.00%
405,776
1.39
Mar 10, 2026
0.28
0.25
0.25
0.23
0.23
-18.18%
2,556,557
9.90
Mar 09, 2026
0.33
0.30
0.30
0.28
0.28
-15.38%
516,770
2.02
Mar 06, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Mar 05, 2026
0.33
0.30
0.30
0.33
0.33
0.00%
100,000
0.22
Mar 04, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Mar 03, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Mar 02, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
2,788
<0.01
Feb 27, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
28,604
0.06
Feb 26, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
50,650
0.10
Feb 25, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
506,219
1.01
Feb 24, 2026
0.40
0.36
0.35
0.33
0.33
-18.75%
1,500,000
3.14
Feb 23, 2026
0.40
0.36
0.36
0.40
0.40
0.00%
961
<0.01
Feb 20, 2026
0.40
0.36
0.36
0.40
0.40
0.00%
3,639
<0.01
Feb 19, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Feb 18, 2026
0.40
0.44
0.36
0.40
0.40
0.00%
5,289
0.01
Feb 17, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Feb 16, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Feb 13, 2026
0.40
0.37
0.35
0.40
0.40
0.00%
404,840
0.71
Feb 12, 2026
0.40
0.44
0.36
0.40
0.40
0.00%
208
<0.01
Feb 11, 2026
0.40
0.44
0.36
0.40
0.40
0.00%
6,930
0.01
Feb 10, 2026
0.40
0.36
0.36
0.40
0.40
0.00%
250,843
0.45
Feb 09, 2026
0.40
0.44
0.36
0.40
0.40
0.00%
30,022
0.05
Feb 06, 2026
0.40
0.44
0.44
0.40
0.40
0.00%
2,261
<0.01
Feb 05, 2026
0.40
0.44
0.44
0.40
0.40
0.00%
11,602
0.02
Feb 04, 2026
0.40
0.45
0.36
0.40
0.40
0.00%
42,328
0.07
Feb 03, 2026
0.40
0.45
0.38
0.40
0.40
0.00%
2,663
<0.01
Feb 02, 2026
0.40
0.45
0.35
0.40
0.40
0.00%
400,022
0.64
Rows:
50