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
14/04/2016 350.00p 350.00p 350.00p 350.00p 0
13/04/2016 425.00p 425.00p 300.00p 350.00p 1804
12/04/2016 425.00p 425.00p 377.00p 425.00p 17
11/04/2016 425.00p 425.00p 425.00p 425.00p 0
08/04/2016 425.00p 425.00p 425.00p 425.00p 0
07/04/2016 425.00p 425.00p 350.00p 425.00p 40
06/04/2016 425.00p 425.00p 350.00p 425.00p 40
05/04/2016 425.00p 425.00p 300.00p 425.00p 400
04/04/2016 375.00p 425.00p 355.50p 425.00p 310
01/04/2016 375.00p 425.00p 310.00p 375.00p 458
31/03/2016 375.00p 382.50p 375.00p 375.00p 6
30/03/2016 375.00p 375.00p 355.50p 375.00p 150
29/03/2016 375.00p 375.00p 375.00p 375.00p 0
24/03/2016 375.00p 375.00p 355.50p 375.00p 25
23/03/2016 375.00p 375.00p 375.00p 375.00p 0
22/03/2016 375.00p 382.00p 350.00p 375.00p 307
21/03/2016 425.00p 425.00p 350.00p 375.00p 400
18/03/2016 450.00p 450.00p 350.00p 425.00p 357
17/03/2016 450.00p 450.00p 380.00p 450.00p 80
16/03/2016 450.00p 450.00p 450.00p 450.00p 0
15/03/2016 450.00p 450.00p 450.00p 450.00p 0
14/03/2016 425.00p 490.00p 425.00p 450.00p 23
11/03/2016 350.00p 436.00p 350.00p 425.00p 1879
10/03/2016 350.00p 350.00p 280.00p 350.00p 50
09/03/2016 350.00p 350.00p 350.00p 350.00p 0
08/03/2016 375.00p 445.50p 265.00p 350.00p 2227
07/03/2016 500.00p 500.00p 300.00p 375.00p 3075
04/03/2016 500.00p 600.00p 500.00p 500.00p 400
03/03/2016 500.00p 525.00p 434.00p 500.00p 100
02/03/2016 500.00p 500.00p 500.00p 500.00p 0
01/03/2016 500.00p 500.00p 434.00p 500.00p 5
29/02/2016 500.00p 550.00p 434.00p 500.00p 40
26/02/2016 500.00p 550.00p 434.00p 500.00p 18
25/02/2016 375.00p 600.00p 375.00p 500.00p 1543
24/02/2016 375.00p 450.00p 375.00p 375.00p 97
23/02/2016 400.00p 400.00p 300.00p 375.00p 635
22/02/2016 400.00p 400.00p 400.00p 400.00p 0
19/02/2016 400.00p 400.00p 400.00p 400.00p 0
18/02/2016 400.00p 475.00p 400.00p 400.00p 0
17/02/2016 400.00p 475.00p 375.00p 400.00p 58
16/02/2016 400.00p 400.00p 400.00p 400.00p 0
15/02/2016 400.00p 400.00p 375.00p 400.00p 15
12/02/2016 400.00p 400.00p 400.00p 400.00p 0
11/02/2016 400.00p 400.00p 350.00p 400.00p 17
10/02/2016 400.00p 400.00p 400.00p 400.00p 0
09/02/2016 400.00p 400.00p 375.00p 400.00p 50
08/02/2016 400.00p 440.00p 375.00p 400.00p 37
05/02/2016 400.00p 400.00p 375.00p 400.00p 1
04/02/2016 400.00p 400.00p 400.00p 400.00p 0
03/02/2016 400.00p 440.00p 375.00p 400.00p 43
02/02/2016 425.00p 450.00p 400.00p 400.00p 548
01/02/2016 425.00p 500.00p 400.00p 425.00p 325
29/01/2016 425.00p 425.00p 425.00p 425.00p 0
28/01/2016 425.00p 477.50p 425.00p 425.00p 5
27/01/2016 425.00p 477.50p 425.00p 425.00p 75
26/01/2016 450.00p 475.00p 352.30p 425.00p 69
25/01/2016 450.00p 475.00p 450.00p 450.00p 20
22/01/2016 450.00p 450.00p 450.00p 450.00p 0
21/01/2016 475.00p 475.00p 450.00p 450.00p 0
20/01/2016 500.00p 500.00p 410.00p 475.00p 70
19/01/2016 500.00p 500.00p 410.00p 500.00p 94
18/01/2016 500.00p 500.00p 475.00p 500.00p 50
15/01/2016 400.00p 544.00p 400.00p 500.00p 294
14/01/2016 400.00p 475.00p 370.00p 400.00p 180
13/01/2016 400.00p 430.00p 400.00p 400.00p 675
12/01/2016 400.00p 400.00p 400.00p 400.00p 0
11/01/2016 450.00p 450.00p 400.00p 400.00p 181
08/01/2016 450.00p 525.00p 450.00p 450.00p 0
07/01/2016 500.00p 500.00p 450.00p 450.00p 0
06/01/2016 500.00p 500.00p 500.00p 500.00p 0
05/01/2016 500.00p 546.00p 425.00p 500.00p 132
04/01/2016 500.00p 550.00p 400.00p 500.00p 1082
31/12/2015 500.00p 500.00p 500.00p 500.00p 5
30/12/2015 550.00p 570.00p 400.00p 550.00p 850
29/12/2015 550.00p 550.00p 550.00p 550.00p 0
24/12/2015 550.00p 550.00p 500.00p 550.00p 330
23/12/2015 550.00p 550.00p 525.00p 550.00p 0
22/12/2015 550.00p 550.00p 550.00p 550.00p 0
21/12/2015 550.00p 550.00p 500.00p 550.00p 150
18/12/2015 550.00p 550.00p 550.00p 550.00p 0
17/12/2015 550.00p 550.00p 500.00p 550.00p 75
16/12/2015 550.00p 550.00p 500.00p 550.00p 20
15/12/2015 550.00p 550.00p 500.00p 550.00p 0
14/12/2015 550.00p 550.00p 550.00p 550.00p 0
11/12/2015 550.00p 550.00p 550.00p 550.00p 0
10/12/2015 550.00p 645.30p 450.00p 550.00p 1880
09/12/2015 550.00p 550.00p 500.00p 550.00p 13
08/12/2015 550.00p 550.00p 500.00p 550.00p 25
07/12/2015 550.00p 550.00p 525.00p 550.00p 0
04/12/2015 550.00p 550.00p 520.00p 550.00p 27
03/12/2015 550.00p 550.00p 550.00p 550.00p 0
02/12/2015 550.00p 633.00p 550.00p 550.00p 64
01/12/2015 550.00p 550.00p 500.00p 550.00p 44
30/11/2015 550.00p 650.00p 500.00p 550.00p 1512
27/11/2015 550.00p 649.00p 550.00p 550.00p 413
26/11/2015 550.00p 649.00p 500.00p 550.00p 1481
25/11/2015 550.00p 649.00p 550.00p 550.00p 385
24/11/2015 550.00p 550.00p 500.00p 550.00p 49
23/11/2015 550.00p 550.00p 550.00p 550.00p 0
20/11/2015 525.00p 649.00p 525.00p 550.00p 1443
19/11/2015 525.00p 605.50p 475.00p 525.00p 173
18/11/2015 500.00p 600.00p 500.00p 525.00p 1100
17/11/2015 575.00p 699.00p 500.00p 500.00p 1034
16/11/2015 575.00p 649.00p 575.00p 575.00p 1384
13/11/2015 600.00p 699.00p 600.00p 600.00p 1090
12/11/2015 725.00p 749.00p 550.00p 600.00p 10778
11/11/2015 750.00p 799.00p 600.00p 725.00p 3200
10/11/2015 750.00p 799.00p 675.00p 750.00p 2335
09/11/2015 750.00p 849.00p 710.00p 750.00p 1743
06/11/2015 725.00p 849.00p 725.00p 750.00p 2499
05/11/2015 750.00p 849.00p 702.20p 725.00p 3147
04/11/2015 750.00p 888.00p 725.00p 750.00p 10597
03/11/2015 575.00p 850.00p 575.00p 750.00p 18057
02/11/2015 475.00p 650.00p 475.00p 575.00p 13263
30/10/2015 550.00p 550.00p 400.00p 550.00p 10
29/10/2015 550.00p 650.00p 550.00p 550.00p 6
28/10/2015 550.00p 550.00p 400.00p 550.00p 0
27/10/2015 600.00p 600.00p 550.00p 550.00p 0
26/10/2015 550.00p 550.00p 550.00p 550.00p 0
23/10/2015 550.00p 550.00p 550.00p 550.00p 0
22/10/2015 550.00p 550.00p 550.00p 550.00p 0
21/10/2015 550.00p 650.00p 550.00p 550.00p 0
20/10/2015 550.00p 550.00p 410.00p 550.00p 1
19/10/2015 600.00p 600.00p 484.10p 550.00p 130
16/10/2015 600.00p 600.00p 600.00p 600.00p 0
15/10/2015 600.00p 600.00p 500.00p 600.00p 2
14/10/2015 600.00p 600.00p 600.00p 600.00p 0
13/10/2015 600.00p 600.00p 590.00p 600.00p 200
12/10/2015 600.00p 600.00p 500.00p 600.00p 694
09/10/2015 700.00p 700.00p 600.00p 600.00p 0
08/10/2015 625.00p 625.00p 562.00p 600.00p 25
07/10/2015 625.00p 625.00p 625.00p 625.00p 0
06/10/2015 625.00p 750.00p 625.00p 625.00p 0
05/10/2015 650.00p 650.00p 550.00p 625.00p 114
02/10/2015 725.00p 725.00p 550.00p 650.00p 450
01/10/2015 725.00p 725.00p 725.00p 725.00p 0
30/09/2015 725.00p 800.00p 550.00p 725.00p 4
29/09/2015 725.00p 800.00p 720.00p 725.00p 3
28/09/2015 725.00p 725.00p 550.00p 725.00p 35
25/09/2015 725.00p 800.00p 550.00p 725.00p 2
24/09/2015 725.00p 725.00p 550.00p 725.00p 2
23/09/2015 725.00p 725.00p 725.00p 725.00p 0
22/09/2015 725.00p 725.00p 725.00p 725.00p 0
21/09/2015 725.00p 725.00p 725.00p 725.00p 0
18/09/2015 725.00p 725.00p 725.00p 725.00p 0
17/09/2015 725.00p 725.00p 725.00p 725.00p 0
16/09/2015 725.00p 725.00p 725.00p 725.00p 7
15/09/2015 725.00p 725.00p 550.00p 725.00p 12
14/09/2015 725.00p 725.00p 550.00p 725.00p 0
11/09/2015 750.00p 750.00p 600.00p 725.00p 152
10/09/2015 750.00p 750.00p 750.00p 750.00p 0
09/09/2015 750.00p 750.00p 655.00p 750.00p 0
08/09/2015 750.00p 750.00p 750.00p 750.00p 0
07/09/2015 750.00p 750.00p 603.00p 750.00p 101
04/09/2015 750.00p 750.00p 750.00p 750.00p 0
03/09/2015 750.00p 750.00p 625.00p 750.00p 125
02/09/2015 750.00p 750.00p 750.00p 750.00p 0
01/09/2015 750.00p 800.00p 750.00p 750.00p 8
28/08/2015 750.00p 750.00p 750.00p 750.00p 0
27/08/2015 750.00p 800.00p 655.00p 750.00p 24
26/08/2015 750.00p 750.00p 750.00p 750.00p 0
25/08/2015 750.00p 750.00p 750.00p 750.00p 0
24/08/2015 750.00p 750.00p 660.00p 750.00p 46
21/08/2015 750.00p 750.00p 660.00p 750.00p 5
20/08/2015 775.00p 775.00p 655.00p 750.00p 222
19/08/2015 775.00p 850.00p 650.00p 775.00p 57
18/08/2015 775.00p 775.00p 775.00p 775.00p 0
17/08/2015 775.00p 777.00p 775.00p 775.00p 100
14/08/2015 775.00p 850.00p 775.00p 775.00p 38
13/08/2015 775.00p 775.00p 610.00p 775.00p 15
12/08/2015 775.00p 800.00p 775.00p 775.00p 0
11/08/2015 775.00p 800.00p 775.00p 775.00p 100
10/08/2015 625.00p 932.50p 603.50p 775.00p 816
07/08/2015 550.00p 636.00p 550.00p 625.00p 500
06/08/2015 600.00p 600.00p 550.00p 550.00p 400
05/08/2015 550.00p 550.00p 550.00p 550.00p 0
04/08/2015 575.00p 575.00p 455.00p 550.00p 900
03/08/2015 575.00p 575.00p 575.00p 575.00p 0
31/07/2015 575.00p 575.00p 575.00p 575.00p 0
30/07/2015 575.00p 600.00p 575.00p 575.00p 0
29/07/2015 575.00p 650.00p 575.00p 575.00p 4
28/07/2015 575.00p 575.00p 575.00p 575.00p 0
27/07/2015 575.00p 575.00p 575.00p 575.00p 0
24/07/2015 475.00p 650.00p 458.50p 575.00p 545
23/07/2015 575.00p 575.00p 470.00p 475.00p 60
22/07/2015 575.00p 600.00p 465.00p 575.00p 233
21/07/2015 575.00p 600.00p 465.00p 575.00p 420
20/07/2015 575.00p 600.00p 465.00p 575.00p 107
17/07/2015 575.00p 575.00p 575.00p 575.00p 0
16/07/2015 550.00p 575.00p 550.00p 575.00p 0
15/07/2015 575.00p 575.00p 575.00p 575.00p 0
14/07/2015 575.00p 575.00p 575.00p 575.00p 0
13/07/2015 575.00p 650.00p 465.00p 575.00p 99
10/07/2015 575.00p 575.00p 465.00p 575.00p 14
09/07/2015 575.00p 575.00p 575.00p 575.00p 0
08/07/2015 575.00p 608.33p 575.00p 575.00p 5
07/07/2015 550.00p 575.00p 550.00p 575.00p 0
06/07/2015 575.00p 650.00p 575.00p 575.00p 0
03/07/2015 575.00p 575.00p 575.00p 575.00p 0
02/07/2015 575.00p 575.00p 575.00p 575.00p 0

*Close Price adjusted for both dividends and splits