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
27/01/2017 1,450.00p 1,750.00p 1,434.00p 1,725.00p 79070
26/01/2017 1,250.00p 1,620.00p 1,169.70p 1,475.00p 76275
25/01/2017 1,150.00p 1,399.00p 1,150.00p 1,250.00p 63953
24/01/2017 1,125.00p 1,214.99p 986.60p 1,150.00p 78413
23/01/2017 1,175.00p 1,500.00p 1,050.10p 1,125.00p 152863
20/01/2017 925.00p 1,260.00p 915.00p 1,175.00p 139849
19/01/2017 750.00p 934.99p 685.01p 875.00p 66856
18/01/2017 700.00p 811.10p 688.00p 750.00p 45227
17/01/2017 750.00p 754.40p 656.00p 700.00p 51628
16/01/2017 725.00p 804.99p 677.00p 750.00p 51182
13/01/2017 675.00p 788.00p 666.00p 725.00p 92892
12/01/2017 650.00p 699.00p 625.10p 675.00p 47645
11/01/2017 625.00p 685.00p 569.00p 650.00p 29331
10/01/2017 550.00p 675.00p 550.00p 625.00p 61592
09/01/2017 625.00p 630.00p 493.20p 550.00p 28049
06/01/2017 575.00p 698.00p 555.90p 625.00p 18426
05/01/2017 585.00p 615.00p 538.00p 575.00p 11016
04/01/2017 600.00p 639.90p 555.50p 585.00p 4811
03/01/2017 600.00p 624.00p 505.00p 600.00p 12221
30/12/2016 650.00p 665.00p 571.00p 600.00p 5597
29/12/2016 550.00p 649.00p 500.00p 625.00p 6397
28/12/2016 550.00p 565.00p 475.00p 550.00p 4806
23/12/2016 575.00p 579.90p 511.00p 550.00p 1152
22/12/2016 600.00p 600.00p 501.00p 575.00p 8027
21/12/2016 600.00p 600.00p 550.10p 600.00p 8014
20/12/2016 600.00p 640.00p 585.10p 600.00p 5894
19/12/2016 650.00p 650.00p 588.00p 600.00p 2631
16/12/2016 625.00p 650.00p 601.00p 650.00p 10013
15/12/2016 625.00p 649.90p 575.10p 625.00p 8876
14/12/2016 625.00p 675.00p 550.00p 625.00p 19986
13/12/2016 650.00p 650.00p 580.00p 625.00p 10024
12/12/2016 675.00p 709.99p 612.00p 650.00p 10179
09/12/2016 650.00p 715.00p 630.01p 675.00p 18152
08/12/2016 675.00p 697.40p 619.80p 650.00p 14240
07/12/2016 750.00p 790.00p 639.00p 675.00p 23691
06/12/2016 800.00p 891.10p 688.00p 750.00p 32641
05/12/2016 700.00p 849.00p 700.00p 800.00p 41825
02/12/2016 600.00p 749.00p 600.00p 700.00p 48109
01/12/2016 525.00p 690.00p 505.00p 600.00p 39890
30/11/2016 550.00p 565.00p 498.10p 525.00p 9671
29/11/2016 550.00p 560.00p 466.10p 550.00p 23519
28/11/2016 550.00p 573.00p 487.40p 550.00p 18161
25/11/2016 475.00p 577.00p 456.01p 550.00p 32762
24/11/2016 475.00p 529.00p 450.00p 475.00p 13047
23/11/2016 450.00p 499.60p 441.00p 475.00p 20350
22/11/2016 425.00p 500.00p 420.00p 450.00p 80137
21/11/2016 575.00p 599.00p 476.00p 550.00p 13702
18/11/2016 525.00p 629.90p 500.00p 575.00p 6815
17/11/2016 625.00p 650.00p 508.00p 525.00p 11998
16/11/2016 575.00p 699.90p 575.00p 625.00p 11168
15/11/2016 575.00p 619.90p 556.10p 575.00p 701
14/11/2016 675.00p 675.00p 545.10p 600.00p 10158
11/11/2016 675.00p 729.90p 619.00p 675.00p 4150
10/11/2016 600.00p 688.00p 580.10p 675.00p 2221
09/11/2016 550.00p 690.00p 550.00p 600.00p 4797
08/11/2016 550.00p 579.90p 502.00p 550.00p 2669
07/11/2016 625.00p 645.00p 513.30p 550.00p 2740
04/11/2016 575.00p 689.90p 519.00p 600.00p 7912
03/11/2016 600.00p 685.00p 568.00p 575.00p 7966
02/11/2016 725.00p 725.00p 569.00p 600.00p 17365
01/11/2016 875.00p 900.00p 635.00p 725.00p 33597
31/10/2016 900.00p 900.00p 818.80p 825.00p 9421
28/10/2016 750.00p 929.90p 737.51p 900.00p 24146
27/10/2016 675.00p 829.00p 565.10p 750.00p 11271
26/10/2016 700.00p 700.00p 550.00p 675.00p 2973
25/10/2016 700.00p 700.00p 666.00p 700.00p 1501
24/10/2016 750.00p 904.90p 650.00p 700.00p 8993
21/10/2016 600.00p 788.00p 600.00p 750.00p 9463
20/10/2016 575.00p 650.00p 575.00p 600.00p 2223
19/10/2016 650.00p 650.00p 558.00p 575.00p 3304
18/10/2016 625.00p 748.00p 611.00p 650.00p 8677
17/10/2016 675.00p 680.00p 602.00p 625.00p 2914
14/10/2016 650.00p 700.00p 611.00p 675.00p 5382
13/10/2016 625.00p 812.50p 600.00p 650.00p 8050
12/10/2016 625.00p 650.00p 568.00p 625.00p 1571
11/10/2016 625.00p 690.00p 591.00p 625.00p 219
10/10/2016 600.00p 690.00p 552.00p 625.00p 5595
07/10/2016 425.00p 690.00p 361.00p 600.00p 24387
06/10/2016 300.00p 500.00p 300.00p 425.00p 4536
05/10/2016 300.00p 300.00p 284.00p 300.00p 500
04/10/2016 300.00p 300.00p 300.00p 300.00p 0
03/10/2016 325.00p 344.00p 288.00p 300.00p 490
30/09/2016 375.00p 380.00p 310.00p 350.00p 2209
29/09/2016 375.00p 375.00p 350.00p 375.00p 83
28/09/2016 375.00p 375.00p 351.00p 375.00p 36
27/09/2016 375.00p 375.00p 351.00p 375.00p 42
26/09/2016 375.00p 375.00p 375.00p 375.00p 0
23/09/2016 375.00p 375.00p 350.00p 375.00p 175
22/09/2016 425.00p 425.00p 365.00p 375.00p 630
21/09/2016 400.00p 430.00p 400.00p 425.00p 215
20/09/2016 400.00p 400.00p 400.00p 400.00p 0
19/09/2016 400.00p 400.00p 360.00p 400.00p 77
16/09/2016 400.00p 400.00p 400.00p 400.00p 0
15/09/2016 400.00p 400.00p 360.00p 400.00p 100
14/09/2016 425.00p 430.00p 370.00p 400.00p 718
13/09/2016 425.00p 425.00p 370.00p 425.00p 68
12/09/2016 425.00p 425.00p 425.00p 425.00p 0
09/09/2016 400.00p 440.00p 400.00p 425.00p 112
08/09/2016 425.00p 425.00p 370.00p 400.00p 100
07/09/2016 425.00p 425.00p 425.00p 425.00p 0
06/09/2016 425.00p 470.00p 425.00p 425.00p 52
05/09/2016 375.00p 425.00p 355.00p 425.00p 908
02/09/2016 375.00p 375.00p 375.00p 375.00p 368
01/09/2016 375.00p 377.00p 350.00p 375.00p 94
31/08/2016 375.00p 377.00p 350.00p 375.00p 248
30/08/2016 375.00p 392.00p 375.00p 375.00p 5
26/08/2016 375.00p 379.00p 375.00p 375.00p 352
25/08/2016 375.00p 392.00p 365.00p 375.00p 608
24/08/2016 375.00p 377.00p 375.00p 375.00p 0
23/08/2016 425.00p 425.00p 368.00p 375.00p 1216
22/08/2016 425.00p 450.00p 380.00p 425.00p 186
19/08/2016 425.00p 425.00p 425.00p 425.00p 0
18/08/2016 425.00p 425.00p 395.00p 425.00p 150
17/08/2016 425.00p 425.00p 395.00p 425.00p 18
16/08/2016 425.00p 425.00p 395.00p 425.00p 4
15/08/2016 425.00p 425.00p 395.00p 425.00p 323
12/08/2016 400.00p 472.20p 400.00p 425.00p 1519
11/08/2016 375.00p 440.00p 375.00p 400.00p 1262
10/08/2016 375.00p 385.00p 375.00p 375.00p 176
09/08/2016 425.00p 425.00p 371.00p 375.00p 1249
08/08/2016 400.00p 462.50p 400.00p 425.00p 387
05/08/2016 400.00p 400.00p 375.00p 400.00p 456
04/08/2016 375.00p 425.00p 375.00p 400.00p 793
03/08/2016 500.00p 500.00p 365.00p 375.00p 4418
02/08/2016 475.00p 525.00p 316.20p 475.00p 5368
01/08/2016 275.00p 565.00p 275.00p 475.00p 13431
29/07/2016 300.00p 333.00p 250.00p 275.00p 1212
28/07/2016 325.00p 333.00p 300.00p 300.00p 1327
27/07/2016 375.00p 375.00p 255.00p 325.00p 2403
26/07/2016 375.00p 375.00p 375.00p 375.00p 0
25/07/2016 375.00p 375.00p 375.00p 375.00p 0
22/07/2016 375.00p 384.50p 300.00p 375.00p 44
21/07/2016 375.00p 375.00p 300.00p 375.00p 185
20/07/2016 350.00p 375.00p 345.00p 375.00p 288
19/07/2016 350.00p 350.00p 280.00p 350.00p 5
18/07/2016 350.00p 350.00p 350.00p 350.00p 0
15/07/2016 350.00p 400.00p 280.00p 350.00p 174
14/07/2016 350.00p 350.00p 350.00p 350.00p 0
13/07/2016 375.00p 400.00p 270.00p 350.00p 490
12/07/2016 275.00p 440.00p 275.00p 375.00p 1579
11/07/2016 325.00p 325.00p 275.00p 275.00p 264
08/07/2016 325.00p 325.00p 325.00p 325.00p 0
07/07/2016 325.00p 325.00p 325.00p 325.00p 0
06/07/2016 325.00p 325.00p 270.00p 325.00p 40
05/07/2016 350.00p 350.00p 300.00p 325.00p 44
04/07/2016 350.00p 350.00p 350.00p 350.00p 0
01/07/2016 350.00p 350.00p 350.00p 350.00p 0
30/06/2016 350.00p 350.00p 300.00p 350.00p 3
29/06/2016 325.00p 350.00p 322.00p 350.00p 500
28/06/2016 375.00p 375.00p 270.00p 325.00p 1100
27/06/2016 375.00p 375.00p 375.00p 375.00p 0
24/06/2016 375.00p 375.00p 350.00p 375.00p 38
23/06/2016 375.00p 375.00p 350.00p 375.00p 26
22/06/2016 425.00p 425.00p 350.00p 375.00p 600
21/06/2016 450.00p 450.00p 400.00p 425.00p 405
20/06/2016 450.00p 530.00p 422.00p 450.00p 416
17/06/2016 300.00p 483.00p 250.00p 450.00p 1723
16/06/2016 300.00p 340.00p 260.00p 300.00p 739
15/06/2016 300.00p 322.00p 300.00p 300.00p 100
14/06/2016 375.00p 375.00p 260.00p 300.00p 411
13/06/2016 375.00p 375.00p 375.00p 375.00p 0
10/06/2016 375.00p 375.00p 300.00p 375.00p 65
09/06/2016 375.00p 375.00p 300.00p 375.00p 272
08/06/2016 375.00p 375.00p 375.00p 375.00p 0
07/06/2016 375.00p 375.00p 375.00p 375.00p 0
06/06/2016 300.00p 425.00p 250.00p 375.00p 1725
03/06/2016 300.00p 335.00p 300.00p 300.00p 100
02/06/2016 375.00p 375.00p 250.00p 300.00p 1708
01/06/2016 375.00p 375.00p 300.00p 375.00p 35
31/05/2016 375.00p 375.00p 310.00p 375.00p 227
27/05/2016 350.00p 380.00p 310.00p 375.00p 493
26/05/2016 350.00p 350.00p 350.00p 350.00p 0
25/05/2016 350.00p 350.00p 350.00p 350.00p 0
24/05/2016 325.00p 375.00p 325.00p 350.00p 292
23/05/2016 325.00p 325.00p 325.00p 325.00p 0
20/05/2016 325.00p 325.00p 325.00p 325.00p 0
19/05/2016 325.00p 325.00p 325.00p 325.00p 0
18/05/2016 325.00p 325.00p 325.00p 325.00p 0
17/05/2016 375.00p 400.00p 265.00p 325.00p 607
16/05/2016 375.00p 375.00p 300.00p 375.00p 328
13/05/2016 400.00p 411.00p 350.00p 375.00p 522
12/05/2016 375.00p 400.00p 375.00p 400.00p 244
11/05/2016 375.00p 375.00p 375.00p 375.00p 0
10/05/2016 375.00p 375.00p 350.00p 375.00p 5
09/05/2016 375.00p 475.00p 375.00p 375.00p 0
06/05/2016 425.00p 425.00p 350.00p 375.00p 499
05/05/2016 425.00p 425.00p 425.00p 425.00p 0
04/05/2016 425.00p 425.00p 350.00p 425.00p 0
03/05/2016 425.00p 425.00p 400.00p 425.00p 1
29/04/2016 425.00p 425.00p 425.00p 425.00p 0
28/04/2016 475.00p 475.00p 350.00p 425.00p 6
27/04/2016 375.00p 425.00p 375.00p 425.00p 500
26/04/2016 375.00p 390.00p 375.00p 375.00p 250
25/04/2016 325.00p 412.50p 293.50p 375.00p 932
22/04/2016 350.00p 350.00p 307.00p 325.00p 250
21/04/2016 350.00p 350.00p 307.00p 350.00p 1
20/04/2016 350.00p 350.00p 350.00p 350.00p 0
19/04/2016 350.00p 425.00p 350.00p 350.00p 0
18/04/2016 350.00p 400.00p 303.90p 350.00p 1140
15/04/2016 350.00p 350.00p 310.00p 350.00p 600

*Close Price adjusted for both dividends and splits