URU Metals Ltd. (DI) (URU) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. URU Metals Ltd. (DI)

Date Open High Low Close* Volume
24/12/2021 170.00p 170.00p 170.00p 170.00p 0
23/12/2021 170.00p 184.00p 150.00p 170.00p 11
22/12/2021 155.00p 166.80p 141.80p 155.00p 1414
21/12/2021 155.00p 155.00p 141.80p 155.00p 200
20/12/2021 155.00p 155.00p 155.00p 155.00p 0
17/12/2021 155.00p 167.00p 155.00p 155.00p 86
16/12/2021 155.00p 168.20p 155.00p 155.00p 1485
15/12/2021 160.00p 160.00p 150.00p 155.00p 422
14/12/2021 165.00p 165.00p 151.50p 160.00p 1619
13/12/2021 175.00p 175.00p 161.20p 165.00p 1233
10/12/2021 180.00p 186.40p 161.80p 175.00p 3396
09/12/2021 180.00p 180.00p 180.00p 180.00p 0
08/12/2021 195.00p 200.00p 170.00p 180.00p 17107
07/12/2021 195.00p 195.00p 195.00p 195.00p 0
06/12/2021 195.00p 195.00p 190.00p 195.00p 88
03/12/2021 195.00p 195.00p 163.00p 195.00p 4634
02/12/2021 205.00p 205.00p 181.00p 195.00p 2848
01/12/2021 215.00p 230.00p 180.00p 205.00p 2759
30/11/2021 215.00p 215.00p 200.00p 215.00p 28
29/11/2021 215.00p 230.00p 200.00p 215.00p 1520
26/11/2021 215.00p 227.00p 200.00p 215.00p 6012
25/11/2021 215.00p 215.00p 215.00p 215.00p 0
24/11/2021 215.00p 227.00p 200.00p 215.00p 1270
23/11/2021 205.00p 220.00p 200.00p 215.00p 1207
22/11/2021 205.00p 217.00p 205.00p 205.00p 1000
19/11/2021 205.00p 217.00p 193.00p 205.00p 2143
18/11/2021 205.00p 218.20p 191.00p 205.00p 4410
17/11/2021 215.00p 215.00p 180.00p 205.00p 2239
16/11/2021 215.00p 215.00p 200.00p 215.00p 2447
15/11/2021 215.00p 215.00p 204.50p 215.00p 100
12/11/2021 215.00p 215.00p 200.00p 215.00p 88
11/11/2021 215.00p 224.00p 200.00p 215.00p 2209
10/11/2021 215.00p 224.00p 215.00p 215.00p 30
09/11/2021 215.00p 215.00p 200.00p 215.00p 300
08/11/2021 215.00p 230.00p 190.00p 215.00p 3814
05/11/2021 215.00p 230.00p 200.00p 215.00p 1699
04/11/2021 220.00p 224.00p 200.00p 215.00p 2607
03/11/2021 230.00p 236.00p 200.00p 220.00p 991
02/11/2021 230.00p 230.00p 210.00p 230.00p 50
01/11/2021 230.00p 246.00p 212.40p 230.00p 2100
29/10/2021 230.00p 230.00p 230.00p 230.00p 0
28/10/2021 230.00p 246.00p 212.40p 230.00p 415
27/10/2021 200.00p 246.00p 200.00p 208.00p 6900
26/10/2021 235.00p 242.00p 170.00p 200.00p 10126
25/10/2021 235.00p 247.75p 221.80p 235.00p 421
22/10/2021 240.00p 249.00p 224.00p 235.00p 3552
21/10/2021 240.00p 250.00p 222.00p 240.00p 3475
20/10/2021 240.00p 240.00p 226.00p 240.00p 2600
19/10/2021 240.00p 255.00p 226.00p 240.00p 1326
18/10/2021 240.00p 257.60p 225.00p 240.00p 1514
15/10/2021 240.00p 257.60p 226.00p 240.00p 886
14/10/2021 240.00p 240.00p 240.00p 240.00p 0
13/10/2021 230.00p 260.00p 230.00p 240.00p 1811
12/10/2021 245.00p 245.00p 220.00p 230.00p 6485
11/10/2021 240.00p 250.00p 232.40p 245.00p 4005
08/10/2021 255.00p 255.00p 231.00p 240.00p 3500
07/10/2021 255.00p 255.00p 255.00p 255.00p 0
06/10/2021 255.00p 255.00p 255.00p 255.00p 0
05/10/2021 260.00p 277.00p 251.80p 255.00p 3188
04/10/2021 270.00p 285.00p 251.20p 260.00p 5709
01/10/2021 300.00p 320.00p 256.00p 308.00p 6255
30/09/2021 320.00p 320.00p 280.00p 300.00p 8018
29/09/2021 320.00p 320.00p 315.00p 320.00p 1140
28/09/2021 330.00p 350.00p 300.00p 320.00p 12071
27/09/2021 325.00p 357.60p 322.00p 330.00p 2422
24/09/2021 295.00p 340.00p 295.00p 325.00p 6439
23/09/2021 295.00p 308.20p 295.00p 295.00p 62
22/09/2021 300.00p 300.00p 282.40p 295.00p 4
21/09/2021 295.00p 320.00p 295.00p 300.00p 974
20/09/2021 320.00p 320.00p 290.00p 295.00p 1455
17/09/2021 310.00p 340.00p 302.00p 320.00p 1841
16/09/2021 310.00p 318.40p 301.20p 310.00p 338
15/09/2021 310.00p 310.00p 310.00p 310.00p 0
14/09/2021 320.00p 370.00p 302.40p 310.00p 5382
13/09/2021 365.00p 386.00p 300.00p 340.00p 10276
10/09/2021 315.00p 360.00p 315.00p 345.00p 11968
09/09/2021 315.00p 324.00p 301.80p 315.00p 266
08/09/2021 315.00p 315.00p 304.50p 315.00p 273
07/09/2021 320.00p 325.00p 302.40p 315.00p 2698
06/09/2021 325.00p 340.00p 300.00p 320.00p 2702
03/09/2021 340.00p 350.00p 302.00p 350.00p 4887
02/09/2021 340.00p 340.00p 340.00p 340.00p 0
01/09/2021 380.00p 380.00p 330.00p 340.00p 6700
31/08/2021 380.00p 400.00p 360.00p 380.00p 31
30/08/2021 390.00p 400.00p 372.40p 385.00p 15
27/08/2021 390.00p 400.00p 372.40p 385.00p 15
26/08/2021 380.00p 390.00p 372.40p 390.00p 167
25/08/2021 360.00p 390.00p 340.00p 380.00p 7793
24/08/2021 390.00p 390.00p 340.00p 360.00p 2404
23/08/2021 405.00p 417.77p 370.00p 390.00p 4655
20/08/2021 435.00p 443.00p 390.00p 405.00p 5920
19/08/2021 435.00p 435.00p 435.00p 435.00p 0
18/08/2021 445.00p 456.52p 420.00p 435.00p 9726
17/08/2021 475.00p 494.00p 440.00p 445.00p 6318
16/08/2021 515.00p 520.00p 460.00p 475.00p 5395
13/08/2021 535.00p 550.00p 486.00p 520.00p 9173
12/08/2021 520.00p 589.00p 510.00p 535.00p 22580
11/08/2021 505.00p 530.00p 474.00p 500.00p 15527
10/08/2021 425.00p 530.00p 425.00p 460.00p 22328
09/08/2021 475.00p 475.00p 400.00p 425.00p 4560
06/08/2021 480.00p 500.00p 450.00p 475.00p 6224
05/08/2021 485.00p 498.20p 460.00p 480.00p 4071
04/08/2021 475.00p 500.00p 475.00p 485.00p 2857
03/08/2021 475.00p 547.00p 450.00p 450.00p 37620
02/08/2021 435.00p 510.00p 422.00p 422.00p 10352
30/07/2021 375.00p 450.00p 375.00p 435.00p 6771
29/07/2021 375.00p 397.00p 350.00p 375.00p 3301
28/07/2021 405.00p 420.00p 350.00p 375.00p 4137
27/07/2021 375.00p 417.60p 357.50p 405.00p 9587
26/07/2021 375.00p 375.00p 365.50p 375.00p 1534
23/07/2021 325.00p 400.00p 320.00p 375.00p 11921
22/07/2021 270.00p 350.00p 240.00p 325.00p 13432
21/07/2021 245.00p 280.00p 238.00p 238.00p 6526
20/07/2021 260.00p 260.00p 230.00p 245.00p 1613
19/07/2021 260.00p 260.00p 260.00p 260.00p 0
16/07/2021 260.00p 275.00p 260.00p 260.00p 283
15/07/2021 265.00p 265.00p 250.00p 260.00p 1030
14/07/2021 270.00p 270.00p 250.00p 265.00p 464
13/07/2021 270.00p 287.60p 270.00p 270.00p 700
12/07/2021 270.00p 270.00p 252.00p 270.00p 1000
09/07/2021 270.00p 287.60p 270.00p 270.00p 384
08/07/2021 260.00p 270.00p 260.00p 270.00p 2500
07/07/2021 280.00p 300.00p 260.00p 260.00p 1508
06/07/2021 280.00p 280.00p 262.40p 280.00p 102
05/07/2021 280.00p 295.00p 262.40p 280.00p 652
02/07/2021 280.00p 292.00p 280.00p 280.00p 901
01/07/2021 280.00p 292.00p 280.00p 280.00p 14
30/06/2021 280.00p 280.00p 280.00p 280.00p 0
29/06/2021 280.00p 280.00p 280.00p 280.00p 0
28/06/2021 270.00p 290.00p 270.00p 280.00p 2001
25/06/2021 270.00p 270.00p 270.00p 270.00p 0
24/06/2021 270.00p 270.00p 250.00p 270.00p 492
23/06/2021 270.00p 270.00p 252.40p 270.00p 7
22/06/2021 280.00p 280.00p 252.40p 270.00p 884
21/06/2021 275.00p 280.00p 252.00p 280.00p 2404
18/06/2021 275.00p 294.50p 252.00p 275.00p 542
17/06/2021 280.00p 300.00p 250.00p 275.00p 4791
16/06/2021 290.00p 295.00p 260.00p 280.00p 1026
15/06/2021 290.00p 290.00p 270.00p 290.00p 907
14/06/2021 290.00p 290.00p 290.00p 290.00p 0
11/06/2021 290.00p 290.00p 270.00p 290.00p 32
10/06/2021 295.00p 310.00p 270.00p 290.00p 2007
09/06/2021 295.00p 295.00p 295.00p 295.00p 0
08/06/2021 295.00p 295.00p 260.00p 295.00p 569
07/06/2021 295.00p 305.00p 270.00p 295.00p 618
04/06/2021 290.00p 320.00p 270.00p 295.00p 3500
03/06/2021 305.00p 310.00p 272.00p 300.00p 2918
02/06/2021 305.00p 305.00p 291.80p 305.00p 18
01/06/2021 275.00p 312.64p 275.00p 305.00p 5248
31/05/2021 275.00p 288.20p 260.00p 275.00p 2069
28/05/2021 275.00p 288.20p 260.00p 275.00p 2069
27/05/2021 325.00p 325.00p 250.00p 260.00p 22155
26/05/2021 340.00p 350.00p 308.00p 325.00p 6738
25/05/2021 340.00p 344.00p 340.00p 340.00p 1500
24/05/2021 345.00p 347.00p 330.00p 340.00p 3124
21/05/2021 345.00p 345.00p 331.50p 345.00p 1331
20/05/2021 350.00p 390.00p 322.00p 345.00p 27352
19/05/2021 355.00p 374.00p 332.40p 350.00p 13401
18/05/2021 380.00p 389.00p 350.00p 355.00p 8615
17/05/2021 415.00p 440.00p 360.00p 380.00p 11119
14/05/2021 385.00p 420.00p 375.00p 415.00p 6136
13/05/2021 455.00p 480.00p 310.00p 385.00p 37444
12/05/2021 375.00p 480.00p 360.00p 455.00p 22460
11/05/2021 365.00p 404.00p 350.00p 375.00p 28559
10/05/2021 305.00p 390.00p 305.00p 365.00p 40182
07/05/2021 290.00p 329.20p 275.00p 295.00p 5460
06/05/2021 280.00p 310.00p 280.00p 290.00p 3085
05/05/2021 285.00p 300.00p 265.00p 280.00p 20237
04/05/2021 300.00p 310.00p 275.00p 285.00p 2751
03/05/2021 305.00p 305.00p 280.00p 300.00p 2661
30/04/2021 305.00p 305.00p 280.00p 300.00p 2661
29/04/2021 305.00p 305.00p 281.00p 305.00p 1367
28/04/2021 305.00p 305.00p 280.00p 305.00p 12006
27/04/2021 305.00p 305.00p 291.00p 305.00p 139
26/04/2021 275.00p 330.00p 261.50p 305.00p 13672
23/04/2021 275.00p 290.00p 261.50p 275.00p 1014
22/04/2021 250.00p 291.47p 250.00p 275.00p 23637
21/04/2021 260.00p 260.00p 235.00p 250.00p 1000
20/04/2021 260.00p 265.00p 240.80p 260.00p 507
19/04/2021 260.00p 260.00p 241.00p 260.00p 58
16/04/2021 260.00p 265.00p 241.00p 260.00p 1746
15/04/2021 260.00p 260.00p 251.00p 260.00p 12
14/04/2021 260.00p 260.00p 260.00p 260.00p 0
13/04/2021 260.00p 281.53p 251.00p 260.00p 4214
12/04/2021 260.00p 260.00p 251.00p 260.00p 99
09/04/2021 260.00p 260.00p 250.00p 260.00p 2545
08/04/2021 260.00p 280.00p 260.00p 260.00p 300
07/04/2021 260.00p 280.00p 245.00p 260.00p 2661
06/04/2021 260.00p 274.40p 245.00p 260.00p 126
05/04/2021 255.00p 274.40p 230.00p 260.00p 6106
02/04/2021 255.00p 274.40p 230.00p 260.00p 6106
01/04/2021 255.00p 274.40p 230.00p 260.00p 6106
31/03/2021 255.00p 255.00p 231.00p 255.00p 190
30/03/2021 255.00p 255.00p 255.00p 255.00p 0
29/03/2021 255.00p 280.00p 238.00p 255.00p 2063
26/03/2021 255.00p 280.00p 255.00p 255.00p 250
25/03/2021 255.00p 280.00p 232.00p 255.00p 2362
24/03/2021 230.00p 280.00p 211.00p 255.00p 4743
23/03/2021 230.00p 248.80p 211.00p 230.00p 652
22/03/2021 225.00p 239.10p 225.00p 230.00p 139

*Close Price adjusted for both dividends and splits