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
19/11/2018 250.00p 288.00p 225.00p 225.00p 2297
16/11/2018 250.00p 290.00p 225.00p 250.00p 2088
15/11/2018 250.00p 290.00p 220.50p 250.00p 1724
14/11/2018 225.00p 300.00p 220.00p 250.00p 2518
13/11/2018 325.00p 330.00p 215.00p 225.00p 7096
12/11/2018 350.00p 364.00p 301.00p 325.00p 1249
09/11/2018 350.00p 362.00p 312.00p 350.00p 207
08/11/2018 275.00p 377.40p 260.50p 350.00p 5391
07/11/2018 275.00p 300.00p 260.50p 275.00p 334
06/11/2018 275.00p 299.00p 255.00p 275.00p 944
05/11/2018 300.00p 348.00p 275.00p 275.00p 1763
02/11/2018 300.00p 348.00p 275.00p 300.00p 244
01/11/2018 300.00p 340.00p 300.00p 300.00p 983
31/10/2018 300.00p 315.00p 255.00p 300.00p 267
30/10/2018 300.00p 300.00p 254.80p 300.00p 518
29/10/2018 300.00p 350.00p 270.00p 300.00p 1115
26/10/2018 300.00p 325.00p 260.00p 300.00p 1487
25/10/2018 275.00p 300.00p 251.00p 300.00p 5514
24/10/2018 275.00p 291.50p 260.00p 275.00p 1021
23/10/2018 325.00p 325.00p 260.00p 275.00p 3744
22/10/2018 325.00p 330.00p 303.50p 325.00p 434
19/10/2018 325.00p 335.00p 303.50p 325.00p 1349
18/10/2018 350.00p 370.00p 302.60p 325.00p 3594
17/10/2018 350.00p 380.00p 305.00p 350.00p 2660
16/10/2018 425.00p 425.00p 258.00p 350.00p 9706
15/10/2018 325.00p 400.00p 325.00p 400.00p 2221
12/10/2018 300.00p 344.00p 272.50p 325.00p 1420
11/10/2018 350.00p 362.50p 250.00p 300.00p 2417
10/10/2018 350.00p 364.40p 320.00p 350.00p 638
09/10/2018 375.00p 380.00p 330.00p 350.00p 2038
08/10/2018 425.00p 425.00p 350.00p 375.00p 2649
05/10/2018 300.00p 498.00p 300.00p 425.00p 5348
04/10/2018 400.00p 430.00p 430.00p 430.00p 0
03/10/2018 400.00p 430.00p 430.00p 430.00p 0
02/10/2018 400.00p 430.00p 430.00p 430.00p 0
01/10/2018 400.00p 430.00p 430.00p 430.00p 0
28/09/2018 400.00p 440.00p 299.00p 430.00p 5035
27/09/2018 400.00p 440.00p 356.60p 400.00p 3346
26/09/2018 400.00p 439.50p 371.00p 400.00p 1812
25/09/2018 400.00p 439.50p 380.00p 400.00p 819
24/09/2018 400.00p 448.00p 366.60p 400.00p 4509
21/09/2018 375.00p 420.00p 372.50p 400.00p 2160
20/09/2018 400.00p 430.00p 366.00p 375.00p 3830
19/09/2018 400.00p 430.00p 400.00p 400.00p 93
18/09/2018 400.00p 430.00p 380.00p 400.00p 339
17/09/2018 400.00p 435.00p 380.00p 400.00p 58
14/09/2018 400.00p 435.00p 380.00p 400.00p 156
13/09/2018 375.00p 440.00p 375.00p 400.00p 898
12/09/2018 400.00p 400.00p 356.00p 375.00p 2181
11/09/2018 400.00p 400.00p 365.00p 400.00p 1096
10/09/2018 375.00p 435.00p 375.00p 400.00p 3964
07/09/2018 400.00p 434.00p 370.00p 375.00p 1265
06/09/2018 450.00p 450.00p 370.00p 400.00p 2568
05/09/2018 450.00p 460.00p 402.00p 450.00p 1293
04/09/2018 425.00p 450.00p 401.00p 450.00p 565
03/09/2018 450.00p 474.00p 401.00p 425.00p 1805
31/08/2018 450.00p 474.00p 428.70p 450.00p 189
30/08/2018 450.00p 483.00p 425.00p 450.00p 888
29/08/2018 450.00p 450.00p 450.00p 450.00p 0
28/08/2018 450.00p 465.00p 422.00p 450.00p 544
24/08/2018 450.00p 465.00p 419.00p 450.00p 910
23/08/2018 475.00p 475.00p 360.00p 450.00p 15065
22/08/2018 500.00p 537.50p 500.00p 500.00p 21
21/08/2018 450.00p 539.00p 450.00p 500.00p 917
20/08/2018 475.00p 490.00p 450.00p 450.00p 507
17/08/2018 500.00p 510.00p 452.00p 475.00p 988
16/08/2018 500.00p 500.00p 466.00p 500.00p 295
15/08/2018 500.00p 500.00p 466.00p 500.00p 113
14/08/2018 500.00p 520.00p 465.00p 500.00p 1059
13/08/2018 500.00p 522.00p 460.00p 500.00p 3243
10/08/2018 500.00p 500.00p 500.00p 500.00p 599
09/08/2018 500.00p 525.00p 475.00p 500.00p 2008
08/08/2018 475.00p 538.00p 460.00p 500.00p 727
07/08/2018 475.00p 499.90p 455.00p 475.00p 821
06/08/2018 450.00p 500.00p 450.00p 475.00p 1498
03/08/2018 450.00p 498.00p 406.00p 450.00p 3244
02/08/2018 500.00p 500.00p 426.00p 450.00p 1282
01/08/2018 500.00p 515.00p 466.60p 500.00p 237
31/07/2018 500.00p 523.00p 500.00p 500.00p 504
30/07/2018 500.00p 500.00p 455.00p 500.00p 1134
27/07/2018 500.00p 550.00p 452.00p 500.00p 1425
26/07/2018 500.00p 535.00p 460.00p 500.00p 700
25/07/2018 450.00p 535.00p 426.00p 500.00p 934
24/07/2018 500.00p 500.00p 450.00p 450.00p 1180
23/07/2018 500.00p 540.00p 485.00p 500.00p 1127
20/07/2018 500.00p 533.00p 400.00p 500.00p 7660
19/07/2018 500.00p 500.00p 460.00p 500.00p 300
18/07/2018 500.00p 520.00p 425.00p 500.00p 6036
17/07/2018 500.00p 529.90p 470.00p 500.00p 574
16/07/2018 500.00p 520.00p 465.00p 500.00p 309
13/07/2018 500.00p 529.90p 466.00p 500.00p 178
12/07/2018 500.00p 533.30p 466.00p 500.00p 606
11/07/2018 500.00p 533.30p 457.00p 500.00p 1106
10/07/2018 500.00p 533.30p 457.00p 500.00p 824
09/07/2018 550.00p 550.00p 450.00p 500.00p 4988
06/07/2018 550.00p 555.50p 502.00p 550.00p 289
05/07/2018 550.00p 550.00p 500.00p 550.00p 1265
04/07/2018 550.00p 560.00p 502.00p 550.00p 724
03/07/2018 550.00p 570.00p 455.00p 550.00p 5245
02/07/2018 550.00p 550.00p 500.00p 550.00p 2436
29/06/2018 550.00p 590.00p 500.00p 550.00p 3019
28/06/2018 550.00p 575.00p 518.00p 525.00p 1204
27/06/2018 525.00p 580.00p 518.00p 550.00p 6278
26/06/2018 575.00p 575.00p 525.00p 525.00p 173
25/06/2018 575.00p 580.00p 551.00p 575.00p 1333
22/06/2018 575.00p 595.00p 575.00p 575.00p 1009
21/06/2018 600.00p 640.00p 555.00p 575.00p 4186
20/06/2018 650.00p 687.00p 585.00p 600.00p 7150
19/06/2018 650.00p 687.00p 615.00p 650.00p 476
18/06/2018 650.00p 689.00p 615.00p 650.00p 240
15/06/2018 650.00p 689.00p 616.00p 650.00p 772
14/06/2018 650.00p 690.00p 605.00p 650.00p 3425
13/06/2018 650.00p 685.00p 610.00p 650.00p 1990
12/06/2018 700.00p 740.00p 611.00p 650.00p 5137
11/06/2018 650.00p 720.00p 612.00p 700.00p 3048
08/06/2018 650.00p 695.00p 611.00p 650.00p 3489
07/06/2018 650.00p 662.50p 560.00p 650.00p 1687
06/06/2018 650.00p 650.00p 560.00p 650.00p 802
05/06/2018 575.00p 666.00p 552.00p 650.00p 5775
04/06/2018 575.00p 610.00p 550.00p 575.00p 438
01/06/2018 550.00p 625.00p 550.00p 575.00p 1490
31/05/2018 550.00p 551.00p 544.40p 550.00p 935
30/05/2018 550.00p 600.00p 532.10p 550.00p 688
29/05/2018 550.00p 596.00p 506.80p 550.00p 3334
25/05/2018 550.00p 560.00p 506.80p 550.00p 383
24/05/2018 550.00p 596.00p 515.00p 550.00p 2443
23/05/2018 525.00p 590.00p 501.00p 550.00p 6502
22/05/2018 550.00p 565.00p 508.00p 525.00p 1018
21/05/2018 525.00p 550.00p 502.00p 550.00p 1998
18/05/2018 550.00p 562.20p 515.00p 525.00p 2641
17/05/2018 550.00p 570.00p 516.00p 550.00p 3679
16/05/2018 550.00p 598.00p 516.60p 550.00p 1851
15/05/2018 600.00p 630.00p 520.00p 550.00p 5679
14/05/2018 575.00p 690.00p 565.00p 600.00p 1825
11/05/2018 600.00p 630.00p 537.50p 575.00p 4079
10/05/2018 550.00p 648.00p 510.00p 600.00p 4552
09/05/2018 550.00p 584.00p 510.00p 550.00p 629
08/05/2018 625.00p 625.00p 550.00p 550.00p 1445
04/05/2018 550.00p 650.00p 510.00p 625.00p 5251
03/05/2018 500.00p 590.00p 500.00p 550.00p 4671
02/05/2018 550.00p 550.00p 501.00p 525.00p 2742
01/05/2018 525.00p 578.00p 518.00p 550.00p 3772
30/04/2018 550.00p 575.00p 502.00p 525.00p 3160
27/04/2018 550.00p 589.90p 508.20p 550.00p 3121
26/04/2018 550.00p 589.90p 505.00p 550.00p 4043
25/04/2018 550.00p 600.00p 500.00p 550.00p 11070
24/04/2018 550.00p 578.00p 510.00p 550.00p 541
23/04/2018 550.00p 580.00p 500.00p 550.00p 1001
20/04/2018 600.00p 600.00p 550.00p 550.00p 3543
19/04/2018 550.00p 650.00p 533.00p 600.00p 9157
18/04/2018 550.00p 595.00p 500.00p 550.00p 5882
17/04/2018 550.00p 575.00p 502.00p 550.00p 5943
16/04/2018 550.00p 580.00p 505.00p 550.00p 4891
13/04/2018 550.00p 600.00p 500.00p 550.00p 2465
12/04/2018 550.00p 600.00p 526.00p 550.00p 3431
11/04/2018 550.00p 588.00p 500.00p 550.00p 8135
10/04/2018 525.00p 585.00p 507.00p 550.00p 11538
09/04/2018 600.00p 626.60p 510.00p 525.00p 3816
06/04/2018 600.00p 630.00p 550.00p 600.00p 2940
05/04/2018 600.00p 635.00p 555.00p 600.00p 5414
04/04/2018 600.00p 650.00p 571.10p 600.00p 3195
03/04/2018 600.00p 640.00p 575.00p 600.00p 3357
29/03/2018 625.00p 650.00p 560.00p 575.00p 4958
28/03/2018 650.00p 660.00p 601.00p 625.00p 3960
27/03/2018 700.00p 700.00p 602.00p 650.00p 2425
26/03/2018 575.00p 740.00p 575.00p 700.00p 7615
23/03/2018 650.00p 670.00p 562.50p 575.00p 8711
22/03/2018 675.00p 685.00p 618.00p 650.00p 4882
21/03/2018 675.00p 710.00p 622.00p 675.00p 4402
20/03/2018 700.00p 721.10p 650.00p 675.00p 9732
19/03/2018 775.00p 775.00p 660.00p 700.00p 4419
16/03/2018 825.00p 850.00p 650.00p 800.00p 32777
15/03/2018 850.00p 850.00p 800.00p 800.00p 2474
14/03/2018 900.00p 900.00p 780.00p 825.00p 2894
13/03/2018 925.00p 925.00p 853.00p 900.00p 2648
12/03/2018 900.00p 956.50p 850.00p 925.00p 3320
09/03/2018 900.00p 924.90p 852.00p 900.00p 2989
08/03/2018 950.00p 964.90p 874.00p 900.00p 2952
07/03/2018 900.00p 1,010.00p 866.00p 950.00p 2667
06/03/2018 900.00p 922.20p 860.00p 900.00p 4422
05/03/2018 925.00p 925.00p 860.00p 900.00p 3271
02/03/2018 1,000.00p 1,000.00p 866.00p 925.00p 4767
01/03/2018 1,000.00p 1,030.00p 976.00p 1,000.00p 687
28/02/2018 1,075.00p 1,170.00p 975.00p 1,000.00p 7547
27/02/2018 950.00p 1,142.70p 950.00p 1,075.00p 14708
26/02/2018 925.00p 990.00p 915.00p 950.00p 7780
23/02/2018 875.00p 1,100.00p 840.00p 850.00p 21138
22/02/2018 750.00p 1,140.00p 750.00p 800.00p 56392
21/02/2018 800.00p 825.00p 700.00p 750.00p 1568
20/02/2018 750.00p 845.00p 750.00p 800.00p 2513
19/02/2018 800.00p 800.00p 730.00p 750.00p 1309
16/02/2018 800.00p 820.00p 725.00p 750.00p 3005
15/02/2018 750.00p 840.00p 705.00p 750.00p 6209
14/02/2018 775.00p 800.00p 700.00p 750.00p 3318
13/02/2018 700.00p 820.00p 667.50p 775.00p 2428
12/02/2018 750.00p 760.00p 666.00p 700.00p 1059
09/02/2018 750.00p 798.00p 712.20p 750.00p 1029
08/02/2018 750.00p 790.00p 726.00p 750.00p 1745
07/02/2018 775.00p 810.00p 715.00p 750.00p 7406
06/02/2018 775.00p 790.00p 660.00p 775.00p 2283

*Close Price adjusted for both dividends and splits