TipRanks
URA Holdings PLC (GB:GEMR)
LSE:GEMR
UK Market
GEMR
URA Holdings PLC
RESEARCH TOOLSreports
Want to see GB:GEMR full AI Analyst Report?

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
Sep 30, 2026
0.33
0.32
0.32
0.30
0.30
-7.69%
270,000
1.47
Sep 29, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
15,638
0.09
Sep 28, 2026
0.33
0.32
0.30
0.33
0.33
0.00%
250,028
1.40
Sep 25, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Sep 24, 2026
0.33
0.32
0.32
0.33
0.33
0.00%
50,348
0.28
Sep 23, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
9,962
0.06
Sep 22, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
285
<0.01
Sep 21, 2026
0.40
0.36
0.34
0.33
0.33
-18.75%
3,804,614
31.54
Sep 18, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 17, 2026
0.40
0.35
0.35
0.40
0.40
0.00%
7,088
0.06
Sep 16, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 15, 2026
0.40
0.45
0.35
0.40
0.40
0.00%
100,227
0.83
Sep 14, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Sep 11, 2026
0.40
0.35
0.35
0.40
0.40
0.00%
90,073
0.73
Sep 10, 2026
0.40
0.45
0.35
0.40
0.40
0.00%
254,771
2.14
Sep 09, 2026
0.40
0.37
0.37
0.40
0.40
0.00%
8
<0.01
Sep 08, 2026
0.40
0.35
0.35
0.40
0.40
+14.29%
2,844
0.02
Sep 07, 2026
0.35
0.40
0.30
0.35
0.35
0.00%
66,835
0.53
Sep 04, 2026
0.35
0.40
0.34
0.35
0.35
-12.50%
1,231,265
11.48
Sep 03, 2026
0.35
0.40
0.30
0.40
0.40
+14.29%
332,096
2.14
Sep 02, 2026
0.35
0.33
0.33
0.35
0.35
0.00%
75,000
0.47
Sep 01, 2026
0.35
0.39
0.33
0.35
0.35
0.00%
149,000
0.71
Aug 31, 2026
0.35
0.40
0.30
0.35
0.35
0.00%
0
0.00
Aug 28, 2026
0.35
0.40
0.30
0.35
0.35
0.00%
5,487
0.02
Aug 27, 2026
0.35
0.40
0.30
0.35
0.35
0.00%
182,479
0.63
Aug 26, 2026
0.35
0.40
0.31
0.35
0.35
+16.67%
727,677
2.60
Aug 25, 2026
0.35
0.40
0.30
0.30
0.30
-14.29%
207,334
0.72
Aug 24, 2026
0.35
0.30
0.30
0.35
0.35
0.00%
500,000
1.30
Aug 21, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 20, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 19, 2026
0.33
0.35
0.30
0.35
0.35
+7.69%
28,897
0.07
Aug 18, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Aug 17, 2026
0.33
0.35
0.30
0.33
0.33
0.00%
1,539
<0.01
Aug 14, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Aug 13, 2026
0.33
0.30
0.30
0.33
0.33
-7.14%
19,491
0.03
Aug 12, 2026
0.33
0.35
0.35
0.35
0.35
+7.69%
7,842
0.01
Aug 11, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Aug 10, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
4,265
<0.01
Aug 07, 2026
0.33
0.30
0.30
0.33
0.33
0.00%
127
<0.01
Aug 06, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
48,059
0.06
Aug 05, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Aug 04, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Aug 03, 2026
0.33
0.30
0.30
0.33
0.33
0.00%
392
<0.01
Jul 31, 2026
0.33
0.30
0.30
0.33
0.33
0.00%
2,002
<0.01
Jul 30, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Jul 29, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Jul 28, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
0
0.00
Jul 27, 2026
0.33
0.35
0.35
0.33
0.33
0.00%
277,009
0.31
Jul 24, 2026
0.38
0.35
0.35
0.33
0.33
-13.33%
156,906
0.17
Jul 23, 2026
0.38
0.36
0.35
0.38
0.38
0.00%
342,157
0.38
Rows:
50