Urals Energy Public Co Ltd. (DI) (UEN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Urals Energy Public Co Ltd. (DI)

Date Open High Low Close* Volume
11/09/2012 107.50p 110.00p 102.40p 102.50p 92783
10/09/2012 105.00p 120.00p 105.00p 107.50p 81401
07/09/2012 102.50p 108.00p 97.25p 105.00p 27023
06/09/2012 95.00p 110.00p 95.00p 100.00p 21892
05/09/2012 97.50p 100.00p 95.00p 95.00p 15839
04/09/2012 97.50p 100.00p 96.75p 97.50p 13196
03/09/2012 100.00p 104.00p 95.60p 97.50p 36554
31/08/2012 100.00p 100.00p 95.00p 100.00p 1336
30/08/2012 102.50p 102.50p 96.50p 100.00p 3750
29/08/2012 102.50p 107.00p 101.00p 102.50p 8350
28/08/2012 95.00p 114.60p 94.00p 102.50p 40839
24/08/2012 95.00p 105.00p 94.00p 95.00p 8381
23/08/2012 92.50p 100.00p 92.50p 95.00p 8837
22/08/2012 97.50p 97.50p 91.00p 92.50p 26714
21/08/2012 100.00p 101.20p 97.50p 97.50p 30
20/08/2012 97.50p 100.00p 95.00p 97.50p 4181
17/08/2012 97.50p 99.50p 95.50p 97.50p 8703
16/08/2012 97.50p 100.00p 95.00p 97.50p 14510
15/08/2012 97.50p 100.00p 97.00p 97.50p 10295
14/08/2012 102.50p 102.98p 97.50p 97.50p 24387
13/08/2012 97.50p 108.00p 97.50p 102.50p 126284
10/08/2012 97.50p 98.00p 95.62p 97.50p 4260
09/08/2012 97.50p 113.00p 95.25p 97.50p 219224
08/08/2012 95.00p 95.40p 92.25p 92.50p 13239
07/08/2012 100.00p 100.00p 88.00p 95.00p 64671
06/08/2012 100.00p 103.40p 97.00p 100.00p 13194
03/08/2012 100.00p 103.40p 96.20p 100.00p 6223
02/08/2012 100.00p 100.00p 96.00p 100.00p 3932
01/08/2012 100.00p 100.00p 98.20p 100.00p 2900
31/07/2012 100.00p 104.00p 95.00p 100.00p 4666
30/07/2012 97.50p 105.00p 97.50p 100.00p 23894
27/07/2012 100.00p 100.00p 95.10p 97.50p 9753
26/07/2012 100.00p 102.50p 100.00p 102.50p 0
25/07/2012 100.00p 102.50p 100.00p 102.50p 2324
24/07/2012 100.00p 102.50p 96.00p 102.50p 41761
23/07/2012 102.50p 104.00p 95.00p 100.00p 19350
20/07/2012 102.50p 105.00p 96.00p 102.50p 14760
19/07/2012 102.50p 105.00p 100.00p 102.50p 9512
18/07/2012 105.00p 105.00p 100.00p 102.50p 18048
17/07/2012 107.50p 107.50p 105.00p 107.50p 5500
16/07/2012 107.50p 110.00p 105.00p 107.50p 13929
13/07/2012 107.50p 109.60p 105.00p 107.50p 9994
12/07/2012 107.50p 108.00p 105.00p 107.50p 6017
11/07/2012 107.50p 109.00p 105.00p 107.50p 9695
10/07/2012 107.50p 108.75p 105.00p 107.50p 19078
09/07/2012 107.50p 108.00p 105.00p 107.50p 175
06/07/2012 115.00p 115.00p 105.60p 107.50p 21002
05/07/2012 112.50p 119.00p 112.00p 115.00p 17832
04/07/2012 107.50p 113.25p 106.00p 112.50p 17573
03/07/2012 102.50p 102.50p 101.50p 102.50p 3333
02/07/2012 102.50p 105.00p 101.50p 102.50p 4250
29/06/2012 102.50p 105.00p 101.20p 102.50p 20253
28/06/2012 107.50p 107.50p 100.50p 102.50p 21785
27/06/2012 107.50p 109.00p 105.50p 107.50p 18075
26/06/2012 107.50p 118.00p 100.25p 107.50p 71718
25/06/2012 107.50p 110.00p 105.00p 107.50p 4026
22/06/2012 107.50p 107.50p 106.00p 107.50p 750
21/06/2012 107.50p 107.50p 106.00p 107.50p 750
20/06/2012 107.50p 110.00p 105.30p 107.50p 3220
19/06/2012 107.50p 115.00p 105.00p 107.50p 23664
18/06/2012 117.50p 117.50p 105.00p 107.50p 34197
15/06/2012 117.50p 118.20p 107.08p 117.50p 11651
14/06/2012 117.50p 119.00p 115.00p 117.50p 4704
13/06/2012 117.50p 117.50p 115.00p 117.50p 2449
12/06/2012 117.50p 117.50p 115.00p 117.50p 796
11/06/2012 117.50p 120.50p 115.00p 117.50p 8036
08/06/2012 117.50p 119.00p 115.00p 117.50p 16357
07/06/2012 130.00p 130.00p 110.02p 117.50p 80353
06/06/2012 135.00p 135.00p 125.10p 130.00p 24040
01/06/2012 132.50p 145.00p 132.00p 135.00p 31678
31/05/2012 132.50p 135.00p 126.60p 130.00p 31150
30/05/2012 135.00p 135.00p 132.50p 132.50p 1773
29/05/2012 132.50p 133.40p 132.50p 132.50p 3702
28/05/2012 127.50p 132.56p 127.50p 132.50p 22395
25/05/2012 127.50p 130.00p 127.00p 127.50p 11800
24/05/2012 127.50p 128.80p 126.00p 127.50p 7636
23/05/2012 127.50p 129.40p 125.10p 127.50p 21577
22/05/2012 130.00p 135.60p 126.60p 127.50p 12788
21/05/2012 132.50p 135.00p 125.00p 130.00p 72868
18/05/2012 132.50p 134.00p 131.20p 132.50p 918
17/05/2012 132.50p 139.32p 131.00p 132.50p 28453
16/05/2012 132.50p 135.60p 130.00p 132.50p 4771
15/05/2012 137.50p 137.50p 130.00p 132.50p 9063
14/05/2012 137.50p 138.90p 135.00p 137.50p 2809
11/05/2012 137.50p 140.00p 133.91p 137.50p 5179
10/05/2012 137.50p 139.00p 135.50p 137.50p 509
09/05/2012 140.00p 140.80p 135.00p 137.50p 36669
08/05/2012 140.00p 140.00p 135.00p 140.00p 1078
04/05/2012 140.00p 140.00p 140.00p 140.00p 1750
03/05/2012 140.00p 142.00p 136.40p 140.00p 4954
02/05/2012 140.00p 143.00p 136.40p 140.00p 0
01/05/2012 140.00p 143.00p 136.40p 140.00p 5534
30/04/2012 140.00p 145.00p 134.23p 140.00p 30535
27/04/2012 140.00p 140.00p 136.00p 140.00p 448
26/04/2012 140.00p 142.00p 137.00p 140.00p 1522
25/04/2012 140.00p 140.00p 135.00p 140.00p 517
24/04/2012 142.50p 145.00p 132.53p 140.00p 51764
23/04/2012 145.00p 147.50p 140.00p 142.50p 36544
20/04/2012 152.50p 159.00p 143.00p 145.00p 73674
19/04/2012 140.00p 140.07p 122.00p 135.00p 15829
18/04/2012 140.00p 141.80p 135.00p 140.00p 2054
17/04/2012 140.00p 140.00p 135.00p 140.00p 4104
16/04/2012 140.00p 140.40p 135.00p 140.00p 25143
13/04/2012 140.00p 140.40p 136.20p 140.00p 10971
12/04/2012 140.00p 140.00p 135.00p 140.00p 6278
11/04/2012 140.00p 142.00p 137.00p 140.00p 2565
10/04/2012 140.00p 143.00p 135.00p 140.00p 16957
05/04/2012 145.00p 145.00p 135.20p 140.00p 31563
04/04/2012 145.00p 145.00p 140.80p 145.00p 10400
03/04/2012 142.50p 145.00p 140.00p 145.00p 20964
02/04/2012 147.50p 149.00p 140.00p 142.50p 26988
30/03/2012 147.50p 150.80p 145.00p 147.50p 10250
29/03/2012 147.50p 147.50p 145.00p 147.50p 655102
28/03/2012 152.50p 152.50p 140.00p 147.50p 7350
27/03/2012 152.50p 152.50p 150.00p 152.50p 5000
26/03/2012 152.50p 152.50p 150.00p 152.50p 3402
23/03/2012 152.50p 152.60p 145.70p 152.50p 10417
22/03/2012 155.00p 155.00p 145.70p 152.50p 15577
21/03/2012 157.50p 157.50p 152.00p 155.00p 18516
20/03/2012 152.50p 165.80p 146.00p 157.50p 60914
19/03/2012 150.00p 152.00p 143.92p 147.50p 14462
16/03/2012 147.50p 153.02p 139.56p 150.00p 21104
15/03/2012 147.50p 150.00p 145.70p 147.50p 23310
14/03/2012 150.00p 150.08p 145.70p 150.00p 26479
13/03/2012 151.50p 156.15p 147.00p 150.00p 14058
12/03/2012 147.50p 155.00p 146.00p 152.50p 20071
09/03/2012 147.50p 150.08p 145.00p 147.50p 60987
08/03/2012 147.50p 150.08p 145.00p 147.50p 25692
07/03/2012 145.00p 149.79p 141.00p 147.50p 30171
06/03/2012 155.00p 158.06p 140.00p 145.00p 41421
05/03/2012 157.50p 160.08p 153.00p 155.00p 25673
02/03/2012 155.00p 160.08p 150.00p 157.50p 37780
01/03/2012 157.50p 160.00p 151.00p 155.00p 12451
29/02/2012 157.50p 158.00p 152.50p 158.00p 16766
28/02/2012 150.00p 159.96p 150.00p 157.50p 60083
27/02/2012 150.00p 155.00p 145.00p 153.50p 39225
24/02/2012 147.50p 153.50p 145.70p 150.00p 64518
23/02/2012 152.50p 153.00p 146.05p 147.50p 42026
22/02/2012 152.50p 155.00p 145.00p 152.50p 22403
21/02/2012 155.00p 156.80p 148.00p 152.50p 29914
20/02/2012 157.50p 157.50p 150.20p 155.00p 31584
17/02/2012 157.50p 162.50p 150.00p 157.50p 49070
16/02/2012 150.00p 169.00p 147.50p 157.50p 47447
15/02/2012 145.00p 155.00p 145.00p 152.50p 32258
14/02/2012 152.50p 152.50p 140.50p 145.00p 70378
13/02/2012 155.00p 155.90p 150.00p 152.50p 29840
10/02/2012 155.00p 159.80p 151.00p 155.00p 31551
09/02/2012 152.50p 159.80p 151.25p 155.00p 25717
08/02/2012 152.50p 155.00p 150.06p 152.50p 61652
07/02/2012 157.50p 158.00p 151.00p 152.50p 40652
06/02/2012 167.50p 169.00p 155.00p 157.50p 61595
03/02/2012 180.00p 190.00p 165.00p 167.50p 155120
02/02/2012 167.50p 192.73p 166.50p 180.00p 462972
01/02/2012 160.00p 169.80p 155.50p 167.50p 406322
31/01/2012 152.50p 162.90p 148.50p 160.00p 94166
30/01/2012 155.00p 156.80p 144.00p 152.50p 40999
27/01/2012 152.50p 159.00p 151.00p 155.00p 40320
26/01/2012 150.00p 158.36p 140.00p 152.50p 57810
25/01/2012 137.50p 157.00p 137.38p 150.00p 212896
24/01/2012 140.00p 142.50p 136.20p 137.50p 49997
23/01/2012 142.50p 148.00p 135.00p 137.50p 73203
20/01/2012 142.50p 147.00p 136.28p 142.50p 34140
19/01/2012 155.00p 155.00p 140.20p 142.50p 42718
18/01/2012 145.00p 163.60p 145.00p 152.50p 161326
17/01/2012 145.00p 150.30p 142.00p 142.50p 107653
16/01/2012 137.50p 153.50p 135.00p 145.00p 117738
13/01/2012 142.50p 145.00p 136.20p 137.50p 21960
12/01/2012 145.00p 145.00p 140.00p 142.50p 19181
11/01/2012 147.50p 150.00p 141.25p 145.00p 46522
10/01/2012 147.50p 150.00p 145.25p 147.50p 134952
09/01/2012 147.50p 150.00p 145.20p 147.50p 30405
06/01/2012 147.50p 150.00p 145.00p 147.50p 31010
05/01/2012 150.00p 153.00p 145.00p 147.50p 100111
04/01/2012 150.00p 157.00p 148.00p 150.00p 9471
03/01/2012 152.50p 154.00p 146.20p 150.00p 37612
30/12/2011 155.00p 155.00p 150.10p 152.50p 11663
29/12/2011 142.50p 174.80p 137.00p 152.50p 170074
28/12/2011 140.00p 150.00p 135.00p 142.50p 140099
23/12/2011 141.50p 141.80p 128.48p 140.00p 20914
22/12/2011 140.00p 145.00p 137.60p 141.50p 15394
21/12/2011 140.00p 144.62p 137.50p 140.00p 12308
20/12/2011 142.50p 144.00p 136.00p 140.00p 57491
19/12/2011 155.00p 155.00p 140.00p 142.50p 106342
16/12/2011 155.00p 155.00p 151.00p 155.00p 12987
15/12/2011 157.50p 160.00p 152.02p 155.00p 22767
14/12/2011 152.50p 159.80p 152.50p 157.50p 34420
13/12/2011 155.00p 155.00p 146.00p 152.50p 241680
12/12/2011 167.50p 168.82p 150.00p 155.00p 53561
09/12/2011 190.00p 200.75p 155.00p 167.50p 427192
08/12/2011 132.50p 210.00p 132.50p 190.00p 401112
07/12/2011 127.50p 135.00p 125.00p 130.00p 39563
06/12/2011 127.50p 127.50p 126.00p 127.50p 52602
05/12/2011 127.50p 130.00p 126.00p 127.50p 25428
02/12/2011 127.50p 130.00p 125.00p 127.50p 14590
01/12/2011 127.50p 130.00p 125.00p 127.50p 6810
30/11/2011 127.50p 130.00p 125.00p 127.50p 10500
29/11/2011 127.50p 130.00p 125.00p 127.50p 10791
28/11/2011 130.00p 130.00p 125.00p 127.50p 11125
25/11/2011 130.00p 130.00p 125.00p 130.00p 2109
24/11/2011 130.00p 130.00p 125.00p 130.00p 985

*Close Price adjusted for both dividends and splits