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
14/12/2009 32,250.00p 32,250.00p 30,000.00p 31,500.00p 66
11/12/2009 32,250.00p 32,250.00p 31,500.00p 32,250.00p 131
10/12/2009 32,250.00p 32,250.00p 31,000.00p 32,250.00p 153
09/12/2009 33,000.00p 33,000.00p 31,545.00p 32,250.00p 58
08/12/2009 33,500.00p 33,500.00p 32,000.00p 33,000.00p 141
07/12/2009 34,000.00p 34,000.00p 33,250.00p 33,500.00p 32
04/12/2009 34,000.00p 34,250.00p 33,250.00p 34,000.00p 320
03/12/2009 34,000.00p 34,500.00p 33,263.00p 34,000.00p 213
02/12/2009 33,500.00p 34,125.00p 33,150.00p 34,000.00p 52
01/12/2009 33,500.00p 34,180.00p 32,500.00p 33,500.00p 81
30/11/2009 33,500.00p 33,750.00p 32,500.00p 33,500.00p 79
27/11/2009 34,250.00p 34,250.00p 32,000.00p 33,500.00p 370
26/11/2009 34,250.00p 34,895.00p 33,500.00p 34,250.00p 227
25/11/2009 37,500.00p 37,500.00p 33,023.00p 34,250.00p 1657
24/11/2009 40,250.00p 40,924.00p 39,500.00p 39,750.00p 539
23/11/2009 39,750.00p 41,000.00p 39,500.00p 40,250.00p 378
20/11/2009 39,750.00p 40,500.00p 39,500.00p 39,750.00p 201
19/11/2009 40,250.00p 40,250.00p 39,500.00p 39,750.00p 344
18/11/2009 38,250.00p 39,993.00p 37,491.00p 39,750.00p 806
17/11/2009 39,000.00p 39,000.00p 38,000.00p 38,250.00p 242
16/11/2009 39,250.00p 39,550.00p 38,500.00p 39,000.00p 412
13/11/2009 39,250.00p 39,738.00p 38,500.00p 39,250.00p 637
12/11/2009 39,000.00p 39,250.00p 38,000.00p 39,250.00p 634
11/11/2009 39,000.00p 39,000.00p 38,263.00p 39,000.00p 135
10/11/2009 38,750.00p 39,000.00p 38,000.00p 39,000.00p 301
09/11/2009 38,750.00p 39,000.00p 38,000.00p 38,750.00p 525
06/11/2009 38,500.00p 38,750.00p 37,750.00p 38,750.00p 1063
05/11/2009 39,000.00p 38,975.00p 37,750.00p 38,500.00p 459
04/11/2009 38,000.00p 38,500.00p 37,750.00p 38,250.00p 426
03/11/2009 39,000.00p 39,200.00p 37,250.00p 38,000.00p 813
02/11/2009 37,250.00p 40,250.00p 36,740.00p 39,000.00p 1253
30/10/2009 32,000.00p 37,213.00p 31,500.00p 36,750.00p 896
29/10/2009 32,250.00p 32,250.00p 29,000.00p 32,000.00p 960
28/10/2009 33,750.00p 33,800.00p 31,338.00p 32,250.00p 283
27/10/2009 35,000.00p 35,000.00p 33,500.00p 33,750.00p 214
26/10/2009 35,500.00p 35,500.00p 35,000.00p 35,000.00p 156
23/10/2009 35,500.00p 35,500.00p 35,000.00p 35,500.00p 156
22/10/2009 35,500.00p 36,000.00p 35,000.00p 35,500.00p 209
21/10/2009 37,000.00p 37,000.00p 35,250.00p 35,250.00p 403
20/10/2009 37,750.00p 37,750.00p 36,000.00p 37,000.00p 106
19/10/2009 37,750.00p 38,180.00p 37,000.00p 37,750.00p 86
16/10/2009 38,250.00p 38,250.00p 37,750.00p 37,750.00p 80
15/10/2009 38,750.00p 39,050.00p 37,750.00p 38,250.00p 420
14/10/2009 38,750.00p 39,214.00p 38,442.00p 38,750.00p 50
13/10/2009 38,750.00p 39,750.00p 38,000.00p 38,750.00p 108
12/10/2009 37,500.00p 39,500.00p 36,929.00p 38,750.00p 454
09/10/2009 34,500.00p 39,000.00p 34,250.00p 37,500.00p 1637
08/10/2009 33,500.00p 34,500.00p 32,000.00p 34,500.00p 634
07/10/2009 33,750.00p 34,350.00p 33,000.00p 33,500.00p 257
06/10/2009 33,250.00p 34,500.00p 32,600.00p 33,750.00p 293
05/10/2009 34,250.00p 34,250.00p 32,500.00p 33,250.00p 291
02/10/2009 34,500.00p 34,650.00p 33,015.00p 34,250.00p 335
01/10/2009 35,250.00p 35,550.00p 34,000.00p 34,500.00p 236
30/09/2009 34,000.00p 35,985.00p 33,150.00p 35,250.00p 331
29/09/2009 34,750.00p 34,750.00p 33,500.00p 33,500.00p 266
28/09/2009 36,750.00p 36,225.00p 34,015.00p 34,750.00p 160
25/09/2009 38,250.00p 39,000.00p 36,000.00p 36,750.00p 311
24/09/2009 37,500.00p 39,000.00p 37,171.00p 38,250.00p 701
23/09/2009 36,750.00p 40,000.00p 36,750.00p 37,500.00p 517

*Close Price adjusted for both dividends and splits