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
19/03/2021 225.00p 234.00p 225.00p 225.00p 1628
18/03/2021 225.00p 225.00p 210.60p 225.00p 59
17/03/2021 225.00p 230.00p 210.60p 225.00p 780
16/03/2021 225.00p 225.00p 210.00p 225.00p 1759
15/03/2021 225.00p 230.00p 210.60p 225.00p 312
12/03/2021 225.00p 234.00p 210.00p 225.00p 12170
11/03/2021 235.00p 235.00p 214.00p 220.00p 9101
10/03/2021 220.00p 255.00p 220.00p 235.00p 10028
09/03/2021 245.00p 246.22p 202.00p 220.00p 20488
08/03/2021 245.00p 252.00p 230.00p 245.00p 1951
05/03/2021 245.00p 253.00p 232.00p 245.00p 2271
04/03/2021 265.00p 265.00p 223.00p 245.00p 13353
03/03/2021 265.00p 288.00p 250.00p 265.00p 6336
02/03/2021 285.00p 285.00p 250.00p 265.00p 3240
01/03/2021 295.00p 295.00p 271.00p 285.00p 175
26/02/2021 295.00p 310.00p 270.00p 285.00p 741
25/02/2021 295.00p 295.00p 272.50p 295.00p 453
24/02/2021 295.00p 295.00p 272.50p 295.00p 48
23/02/2021 300.00p 318.80p 285.00p 295.00p 7745
22/02/2021 320.00p 320.00p 280.00p 300.00p 1518
19/02/2021 320.00p 339.50p 306.00p 320.00p 2005
18/02/2021 290.00p 340.00p 280.00p 320.00p 6687
17/02/2021 285.00p 310.00p 280.00p 290.00p 7640
16/02/2021 275.00p 290.00p 263.78p 275.00p 2786
15/02/2021 275.00p 290.00p 263.60p 275.00p 3433
12/02/2021 275.00p 284.00p 260.60p 275.00p 280
11/02/2021 280.00p 280.00p 260.60p 275.00p 1525
10/02/2021 270.00p 288.80p 270.00p 280.00p 1044
09/02/2021 255.00p 270.00p 230.00p 270.00p 50771
08/02/2021 255.00p 255.00p 240.00p 255.00p 323
05/02/2021 255.00p 278.00p 240.00p 255.00p 1221
04/02/2021 255.00p 255.00p 240.00p 255.00p 600
03/02/2021 255.00p 275.00p 255.00p 255.00p 2004
02/02/2021 255.00p 256.00p 230.00p 255.00p 27
01/02/2021 255.00p 255.00p 255.00p 255.00p 0
29/01/2021 260.00p 260.00p 230.00p 255.00p 1562
28/01/2021 250.00p 267.22p 244.00p 260.00p 641
27/01/2021 255.00p 255.00p 230.00p 250.00p 449
26/01/2021 255.00p 255.00p 255.00p 255.00p 0
25/01/2021 255.00p 255.00p 231.00p 255.00p 92
22/01/2021 255.00p 255.00p 232.50p 255.00p 932
21/01/2021 275.00p 291.11p 232.50p 255.00p 890
20/01/2021 280.00p 280.00p 250.00p 275.00p 3086
19/01/2021 300.00p 300.00p 260.00p 280.00p 4245
18/01/2021 290.00p 320.00p 280.00p 300.00p 3375
15/01/2021 285.00p 308.00p 270.00p 290.00p 6620
14/01/2021 225.00p 308.50p 225.00p 285.00p 10594
13/01/2021 225.00p 225.00p 225.00p 225.00p 0
12/01/2021 225.00p 248.50p 225.00p 225.00p 30
11/01/2021 225.00p 225.00p 205.50p 225.00p 5023
08/01/2021 225.00p 247.50p 201.00p 225.00p 1233
07/01/2021 225.00p 247.20p 200.00p 225.00p 299
06/01/2021 225.00p 225.00p 225.00p 225.00p 0
05/01/2021 225.00p 247.50p 200.35p 225.00p 3475
04/01/2021 225.00p 248.00p 200.35p 225.00p 3568
01/01/2021 225.00p 225.00p 202.50p 225.00p 91
31/12/2020 225.00p 225.00p 202.50p 225.00p 91
30/12/2020 225.00p 225.00p 202.50p 225.00p 689
29/12/2020 230.00p 248.00p 210.80p 230.00p 1367
28/12/2020 230.00p 246.00p 210.80p 230.00p 720
25/12/2020 230.00p 246.00p 210.80p 230.00p 720
24/12/2020 230.00p 246.00p 210.80p 230.00p 720
23/12/2020 240.00p 246.00p 212.00p 230.00p 2503
22/12/2020 240.00p 256.00p 225.00p 240.00p 1245
21/12/2020 240.00p 240.00p 226.62p 240.00p 340
18/12/2020 240.00p 240.00p 226.62p 240.00p 120
17/12/2020 240.00p 258.00p 226.62p 240.00p 2125
16/12/2020 220.00p 260.00p 220.00p 240.00p 3072
15/12/2020 205.00p 240.00p 202.00p 220.00p 2553
14/12/2020 205.00p 220.00p 205.00p 205.00p 3273
11/12/2020 205.00p 220.00p 196.00p 205.00p 3200
10/12/2020 210.00p 220.00p 190.00p 205.00p 1808
09/12/2020 230.00p 230.00p 210.00p 210.00p 1379
08/12/2020 235.00p 235.00p 200.00p 230.00p 2567
07/12/2020 245.00p 245.00p 220.00p 235.00p 1319
04/12/2020 245.00p 245.00p 220.00p 245.00p 25
03/12/2020 245.00p 245.00p 245.00p 245.00p 0
02/12/2020 245.00p 245.00p 220.00p 245.00p 81
01/12/2020 245.00p 245.00p 245.00p 245.00p 651
30/11/2020 245.00p 245.00p 220.00p 245.00p 127
27/11/2020 245.00p 252.50p 221.00p 245.00p 1259
26/11/2020 245.00p 245.00p 245.00p 245.00p 0
25/11/2020 245.00p 259.95p 220.00p 245.00p 11852
24/11/2020 260.00p 260.00p 250.00p 255.00p 4808
23/11/2020 260.00p 260.00p 254.00p 260.00p 34
20/11/2020 250.00p 270.00p 233.50p 260.00p 1579
19/11/2020 235.00p 262.00p 230.00p 250.00p 1785
18/11/2020 215.00p 240.00p 215.00p 235.00p 3535
17/11/2020 220.00p 220.00p 211.00p 215.00p 44
16/11/2020 230.00p 230.00p 210.00p 220.00p 341
13/11/2020 230.00p 244.00p 212.00p 230.00p 505
12/11/2020 230.00p 230.00p 230.00p 230.00p 0
10/11/2020 260.00p 276.00p 240.00p 255.00p 1316
09/11/2020 285.00p 295.20p 242.00p 260.00p 2914
06/11/2020 260.00p 297.00p 260.00p 285.00p 9640
05/11/2020 260.00p 260.00p 219.87p 260.00p 100
04/11/2020 265.00p 271.60p 265.00p 265.00p 705
03/11/2020 265.00p 265.00p 265.00p 265.00p 0
02/11/2020 285.00p 285.00p 265.00p 265.00p 349
30/10/2020 285.00p 285.00p 270.95p 285.00p 1198
29/10/2020 285.00p 300.00p 271.00p 285.00p 525
28/10/2020 285.00p 285.00p 271.00p 285.00p 224
27/10/2020 295.00p 307.60p 272.22p 285.00p 374
26/10/2020 295.00p 295.00p 281.00p 295.00p 36
23/10/2020 300.00p 310.00p 290.00p 295.00p 10496
22/10/2020 303.00p 309.00p 292.22p 300.00p 533
21/10/2020 305.00p 313.00p 291.80p 303.00p 3428
20/10/2020 307.00p 320.00p 291.80p 305.00p 1273
19/10/2020 305.00p 320.00p 305.00p 307.00p 1431
16/10/2020 290.00p 329.10p 290.00p 305.00p 4838
15/10/2020 275.00p 305.00p 275.00p 290.00p 6630
14/10/2020 265.00p 299.00p 258.00p 275.00p 6681
13/10/2020 258.00p 280.00p 255.00p 265.00p 1368
12/10/2020 265.00p 288.50p 245.50p 258.00p 3172
09/10/2020 270.00p 300.00p 261.50p 285.00p 8530
08/10/2020 230.00p 280.00p 230.00p 270.00p 3367
07/10/2020 225.00p 250.00p 225.00p 230.00p 3000
06/10/2020 215.00p 232.00p 208.15p 225.00p 485
05/10/2020 215.00p 220.00p 208.00p 215.00p 1728
02/10/2020 215.00p 230.00p 206.00p 215.00p 4597
01/10/2020 210.00p 215.00p 198.00p 215.00p 254
30/09/2020 210.00p 230.00p 210.00p 210.00p 1509
29/09/2020 215.00p 250.00p 180.00p 235.00p 6248
28/09/2020 215.00p 215.00p 200.00p 215.00p 103
25/09/2020 220.00p 220.00p 191.00p 215.00p 2141
24/09/2020 230.00p 230.00p 210.80p 220.00p 120
23/09/2020 230.00p 244.00p 230.00p 230.00p 100
22/09/2020 230.00p 244.00p 230.00p 230.00p 10
21/09/2020 245.00p 245.00p 220.00p 230.00p 1183
18/09/2020 215.00p 275.00p 215.00p 245.00p 8796
17/09/2020 215.00p 215.00p 200.30p 215.00p 35
16/09/2020 215.00p 229.07p 200.30p 215.00p 2174
15/09/2020 215.00p 215.00p 200.00p 215.00p 5
14/09/2020 220.00p 220.00p 200.40p 215.00p 373
11/09/2020 220.00p 230.00p 210.00p 220.00p 638
10/09/2020 220.00p 240.00p 200.40p 220.00p 259
09/09/2020 245.00p 245.00p 200.80p 220.00p 601
08/09/2020 245.00p 245.00p 245.00p 245.00p 0
07/09/2020 245.00p 245.00p 230.60p 245.00p 232
04/09/2020 245.00p 245.00p 245.00p 245.00p 0
03/09/2020 245.00p 259.10p 230.60p 245.00p 92
02/09/2020 240.00p 259.10p 240.00p 245.00p 705
01/09/2020 245.00p 250.00p 229.96p 240.00p 1657
31/08/2020 240.00p 245.00p 230.00p 245.00p 674
28/08/2020 240.00p 245.00p 230.00p 245.00p 674
27/08/2020 265.00p 265.00p 210.00p 240.00p 5728
26/08/2020 265.00p 265.00p 250.00p 265.00p 7
25/08/2020 265.00p 271.00p 265.00p 265.00p 600
24/08/2020 270.00p 270.00p 250.00p 265.00p 366
21/08/2020 275.00p 275.00p 250.00p 270.00p 271
20/08/2020 250.00p 288.50p 250.00p 275.00p 4786
19/08/2020 300.00p 310.00p 230.80p 300.00p 10043
18/08/2020 240.00p 300.00p 231.20p 300.00p 2333
17/08/2020 240.00p 240.00p 231.20p 240.00p 150
14/08/2020 235.00p 240.00p 227.80p 240.00p 1500
13/08/2020 225.00p 240.00p 225.00p 235.00p 1444
12/08/2020 225.00p 225.00p 217.50p 225.00p 241
11/08/2020 225.00p 225.00p 217.50p 225.00p 45
10/08/2020 220.00p 240.00p 216.00p 225.00p 1165
07/08/2020 205.00p 235.00p 205.00p 220.00p 1752
06/08/2020 195.00p 215.00p 195.00p 205.00p 2054
05/08/2020 195.00p 209.50p 181.50p 195.00p 2032
04/08/2020 195.00p 199.00p 180.00p 195.00p 2458
03/08/2020 195.00p 195.00p 195.00p 195.00p 0
31/07/2020 195.00p 195.00p 181.50p 195.00p 1404
30/07/2020 200.00p 200.00p 191.51p 195.00p 594
29/07/2020 200.00p 210.00p 191.00p 200.00p 2097
28/07/2020 190.00p 206.60p 185.00p 200.00p 6584
27/07/2020 180.00p 229.20p 180.00p 190.00p 6322
24/07/2020 140.00p 200.00p 140.00p 180.00p 6518
23/07/2020 105.00p 160.00p 105.00p 140.00p 13417
22/07/2020 105.00p 120.00p 91.50p 105.00p 7774
21/07/2020 105.00p 105.00p 105.00p 105.00p 0
20/07/2020 105.00p 115.00p 90.60p 105.00p 159
17/07/2020 105.00p 105.00p 105.00p 105.00p 0
16/07/2020 90.00p 105.00p 90.00p 105.00p 544
15/07/2020 90.00p 99.00p 80.00p 90.00p 503
14/07/2020 90.00p 90.00p 80.00p 90.00p 217
13/07/2020 90.00p 90.00p 90.00p 90.00p 0
10/07/2020 90.00p 99.00p 80.00p 90.00p 162
09/07/2020 90.00p 99.00p 80.00p 90.00p 2317
08/07/2020 107.50p 107.50p 80.00p 90.00p 919
07/07/2020 107.50p 107.50p 107.50p 107.50p 0
06/07/2020 107.50p 107.50p 107.50p 107.50p 0
03/07/2020 107.50p 107.50p 90.70p 107.50p 85
02/07/2020 107.50p 107.50p 90.70p 107.50p 8
01/07/2020 107.50p 107.50p 83.00p 107.50p 431
30/06/2020 107.50p 107.50p 90.70p 107.50p 134
29/06/2020 107.50p 107.50p 90.70p 107.50p 62
26/06/2020 107.50p 107.50p 91.00p 107.50p 600
25/06/2020 107.50p 115.00p 90.70p 107.50p 691
24/06/2020 107.50p 107.50p 107.50p 107.50p 0
23/06/2020 107.50p 110.00p 107.50p 107.50p 0
22/06/2020 107.50p 115.00p 107.50p 107.50p 21
19/06/2020 107.50p 107.50p 90.70p 107.50p 20
18/06/2020 107.50p 107.50p 107.50p 107.50p 0
17/06/2020 107.50p 107.50p 107.50p 107.50p 0
16/06/2020 107.50p 107.50p 107.50p 107.50p 0
15/06/2020 107.50p 107.50p 90.70p 107.50p 32
12/06/2020 107.50p 107.50p 107.50p 107.50p 0

*Close Price adjusted for both dividends and splits