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
15/09/2014 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
12/09/2014 1,725.00p 1,725.00p 1,716.00p 1,725.00p 2
11/09/2014 1,725.00p 1,725.00p 1,700.00p 1,725.00p 80
10/09/2014 1,725.00p 1,750.00p 1,725.00p 1,725.00p 0
09/09/2014 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
08/09/2014 1,725.00p 1,725.00p 1,600.00p 1,725.00p 32
05/09/2014 1,725.00p 1,725.00p 1,650.00p 1,725.00p 262
04/09/2014 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
03/09/2014 1,725.00p 1,725.00p 1,660.00p 1,725.00p 4
02/09/2014 1,725.00p 1,725.00p 1,660.00p 1,725.00p 0
01/09/2014 1,725.00p 1,750.50p 1,660.00p 1,725.00p 54
29/08/2014 1,725.00p 1,750.50p 1,700.00p 1,725.00p 150
28/08/2014 1,775.00p 1,776.67p 1,725.00p 1,725.00p 313
27/08/2014 1,775.00p 1,776.67p 1,775.00p 1,775.00p 25
26/08/2014 1,775.00p 1,776.67p 1,775.00p 1,775.00p 1
22/08/2014 1,850.00p 2,000.00p 1,750.00p 1,775.00p 203
21/08/2014 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
20/08/2014 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
19/08/2014 1,900.00p 1,900.00p 1,760.00p 1,850.00p 139
18/08/2014 1,925.00p 1,925.00p 1,853.00p 1,900.00p 29
15/08/2014 1,950.00p 1,950.00p 1,850.00p 1,925.00p 143
14/08/2014 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
13/08/2014 2,000.00p 2,000.00p 1,850.00p 1,950.00p 228
12/08/2014 2,000.00p 2,048.00p 1,900.00p 2,000.00p 211
11/08/2014 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
08/08/2014 2,175.00p 2,175.00p 2,000.00p 2,000.00p 415
07/08/2014 2,175.00p 2,175.00p 2,000.00p 2,175.00p 31
06/08/2014 2,175.00p 2,350.00p 2,060.00p 2,175.00p 318
05/08/2014 2,175.00p 2,340.00p 2,110.20p 2,175.00p 0
04/08/2014 2,175.00p 2,340.00p 2,110.20p 2,175.00p 92
01/08/2014 2,175.00p 2,250.00p 2,050.00p 2,175.00p 0
31/07/2014 2,125.00p 2,250.00p 2,050.00p 2,175.00p 451
30/07/2014 2,125.00p 2,250.00p 2,025.00p 2,125.00p 0
29/07/2014 2,025.00p 2,250.00p 2,025.00p 2,125.00p 713
28/07/2014 2,025.00p 2,025.00p 1,900.00p 2,025.00p 83
25/07/2014 2,025.00p 2,025.00p 1,850.00p 2,025.00p 0
24/07/2014 2,025.00p 2,025.00p 1,850.00p 2,025.00p 280
23/07/2014 2,025.00p 2,125.00p 2,025.00p 2,025.00p 0
22/07/2014 2,125.00p 2,125.00p 2,025.00p 2,025.00p 82
21/07/2014 2,125.00p 2,125.00p 2,015.10p 2,125.00p 125
18/07/2014 2,025.00p 2,240.00p 1,850.00p 2,125.00p 854
17/07/2014 2,025.00p 2,133.00p 2,000.00p 2,025.00p 0
16/07/2014 2,025.00p 2,133.00p 2,000.00p 2,025.00p 500
15/07/2014 2,025.00p 2,025.00p 1,800.00p 2,025.00p 388
14/07/2014 2,025.00p 2,025.00p 2,000.00p 2,025.00p 7
11/07/2014 2,025.00p 2,025.00p 1,838.40p 2,025.00p 60
10/07/2014 2,125.00p 2,125.00p 1,800.00p 2,025.00p 65
09/07/2014 2,125.00p 2,125.00p 2,050.00p 2,125.00p 0
08/07/2014 2,125.00p 2,125.00p 2,050.00p 2,125.00p 1
07/07/2014 2,125.00p 2,125.00p 2,010.00p 2,125.00p 19
04/07/2014 2,125.00p 2,125.00p 1,900.00p 2,125.00p 397
03/07/2014 2,125.00p 2,125.00p 2,050.00p 2,125.00p 0
02/07/2014 2,025.00p 2,300.00p 2,025.00p 2,125.00p 863
01/07/2014 2,025.00p 2,220.00p 1,800.00p 2,025.00p 287
30/06/2014 2,025.00p 2,100.00p 1,900.00p 2,025.00p 417
27/06/2014 2,025.00p 2,052.00p 2,025.00p 2,025.00p 1
26/06/2014 2,025.00p 2,240.00p 2,025.00p 2,025.00p 71
25/06/2014 2,025.00p 2,060.00p 2,000.00p 2,025.00p 24
24/06/2014 2,125.00p 2,240.00p 1,860.00p 2,025.00p 711
23/06/2014 2,150.00p 2,240.00p 2,000.10p 2,125.00p 528
20/06/2014 2,150.00p 2,250.00p 2,015.00p 2,150.00p 354
19/06/2014 2,150.00p 2,167.80p 2,027.60p 2,150.00p 223
18/06/2014 2,250.00p 2,300.00p 1,910.00p 2,150.00p 942
17/06/2014 2,250.00p 2,300.00p 2,250.00p 2,250.00p 12
16/06/2014 2,250.00p 2,369.80p 2,100.00p 2,250.00p 205
13/06/2014 2,250.00p 2,411.00p 2,055.00p 2,250.00p 799
12/06/2014 2,300.00p 2,411.00p 2,150.00p 2,250.00p 702
11/06/2014 2,300.00p 2,350.00p 2,100.00p 2,300.00p 856
10/06/2014 2,300.00p 2,600.00p 2,150.00p 2,350.00p 805
09/06/2014 2,150.00p 2,490.00p 2,100.00p 2,300.00p 1415
06/06/2014 2,250.00p 2,250.00p 2,010.00p 2,150.00p 404
05/06/2014 2,100.00p 2,500.00p 2,045.00p 2,250.00p 1461
04/06/2014 2,100.00p 2,120.00p 1,950.00p 2,100.00p 748
03/06/2014 2,025.00p 2,163.30p 1,950.00p 2,100.00p 544
02/06/2014 1,925.00p 2,090.00p 1,782.10p 2,025.00p 515
30/05/2014 1,925.00p 1,925.00p 1,750.00p 1,925.00p 247
29/05/2014 1,925.00p 1,945.00p 1,782.10p 1,925.00p 21
28/05/2014 1,925.00p 1,945.00p 1,782.10p 1,925.00p 0
27/05/2014 1,925.00p 1,945.00p 1,782.10p 1,925.00p 16
23/05/2014 1,875.00p 2,000.00p 1,875.00p 1,925.00p 211
22/05/2014 1,875.00p 1,875.00p 1,800.00p 1,875.00p 106
21/05/2014 1,925.00p 1,925.00p 1,750.00p 1,875.00p 544
20/05/2014 1,925.00p 1,925.00p 1,770.00p 1,925.00p 52
19/05/2014 1,925.00p 1,930.00p 1,925.00p 1,925.00p 0
16/05/2014 1,925.00p 1,950.00p 1,820.00p 1,925.00p 333
15/05/2014 1,925.00p 1,950.00p 1,925.00p 1,925.00p 2
14/05/2014 1,925.00p 1,925.00p 1,800.00p 1,925.00p 42
13/05/2014 1,925.00p 2,045.00p 1,760.00p 1,925.00p 0
12/05/2014 1,950.00p 2,045.00p 1,760.00p 1,850.00p 341
09/05/2014 2,075.00p 2,220.00p 1,850.00p 2,000.00p 620
08/05/2014 2,025.00p 2,229.00p 1,910.00p 2,075.00p 662
07/05/2014 1,875.00p 2,120.00p 1,854.00p 2,025.00p 690
06/05/2014 1,700.00p 2,000.00p 1,700.00p 1,875.00p 3578
02/05/2014 1,650.00p 1,840.00p 1,650.00p 1,700.00p 6992
01/05/2014 1,675.00p 1,700.00p 1,600.00p 1,675.00p 0
30/04/2014 1,625.00p 1,700.00p 1,600.00p 1,675.00p 540
29/04/2014 1,625.00p 1,645.00p 1,625.00p 1,625.00p 1
28/04/2014 1,750.00p 1,800.00p 1,510.00p 1,625.00p 480
25/04/2014 1,750.00p 1,750.00p 1,600.00p 1,750.00p 323
24/04/2014 1,750.00p 1,775.00p 1,600.00p 1,750.00p 579
23/04/2014 2,000.00p 2,000.00p 1,650.00p 1,775.00p 650
22/04/2014 1,825.00p 2,100.00p 1,825.00p 2,000.00p 1770
17/04/2014 1,650.00p 2,037.50p 1,650.00p 1,825.00p 1268
16/04/2014 1,625.00p 1,720.00p 1,500.00p 1,625.00p 338
15/04/2014 1,325.00p 1,960.00p 1,325.00p 1,625.00p 2136
14/04/2014 1,325.00p 1,362.50p 1,100.00p 1,325.00p 0
11/04/2014 1,125.00p 1,362.50p 1,100.00p 1,275.00p 248
10/04/2014 1,100.00p 1,175.00p 1,100.00p 1,100.00p 6
09/04/2014 1,100.00p 1,175.00p 1,100.00p 1,100.00p 0
08/04/2014 1,100.00p 1,150.00p 1,100.00p 1,100.00p 0
07/04/2014 1,100.00p 1,150.00p 1,100.00p 1,100.00p 129
04/04/2014 1,100.00p 1,100.00p 1,031.00p 1,100.00p 100
03/04/2014 1,100.00p 1,175.00p 1,000.00p 1,100.00p 101
02/04/2014 1,100.00p 1,100.00p 1,031.00p 1,100.00p 0
01/04/2014 1,100.00p 1,120.00p 1,100.00p 1,100.00p 88
31/03/2014 1,100.00p 1,200.00p 1,010.00p 1,100.00p 205
28/03/2014 1,100.00p 1,500.00p 1,100.00p 1,500.00p 52
27/03/2014 1,100.00p 1,100.00p 1,100.00p 1,100.00p 15
26/03/2014 1,100.00p 1,140.00p 1,100.00p 1,100.00p 107
25/03/2014 1,125.00p 1,190.00p 1,100.00p 1,100.00p 1042
24/03/2014 1,150.00p 1,150.00p 1,000.00p 1,125.00p 170
21/03/2014 1,150.00p 1,150.00p 1,000.00p 1,150.00p 0
20/03/2014 1,150.00p 1,150.00p 1,000.00p 1,150.00p 675
19/03/2014 1,150.00p 1,150.00p 1,000.00p 1,150.00p 0
18/03/2014 1,150.00p 1,150.00p 1,000.00p 1,150.00p 15
17/03/2014 1,150.00p 1,250.00p 1,135.00p 1,250.00p 23
14/03/2014 1,150.00p 1,150.00p 1,025.00p 1,150.00p 0
13/03/2014 1,125.00p 1,150.00p 1,025.00p 1,150.00p 228
12/03/2014 1,125.00p 1,130.00p 1,125.00p 1,125.00p 100
11/03/2014 1,125.00p 1,140.00p 1,000.00p 1,125.00p 0
10/03/2014 1,125.00p 1,140.00p 1,000.00p 1,125.00p 154
07/03/2014 1,125.00p 1,140.00p 1,125.00p 1,125.00p 18
06/03/2014 1,125.00p 1,125.00p 1,030.00p 1,125.00p 6
05/03/2014 1,225.00p 1,225.00p 1,050.00p 1,125.00p 396
04/03/2014 1,200.00p 1,280.00p 1,200.00p 1,225.00p 727
03/03/2014 1,150.00p 1,208.00p 1,150.00p 1,200.00p 7
28/02/2014 1,125.00p 1,220.00p 1,060.00p 1,150.00p 245
27/02/2014 1,125.00p 1,250.00p 1,060.00p 1,125.00p 87
26/02/2014 1,125.00p 1,250.00p 1,050.00p 1,125.00p 71
25/02/2014 1,125.00p 1,250.00p 1,125.00p 1,125.00p 0
24/02/2014 1,125.00p 1,250.00p 1,125.00p 1,125.00p 65
21/02/2014 1,125.00p 1,250.00p 1,125.00p 1,125.00p 55
20/02/2014 1,125.00p 1,150.00p 1,125.00p 1,125.00p 6
19/02/2014 1,150.00p 1,250.00p 1,045.00p 1,125.00p 433
18/02/2014 1,150.00p 1,150.00p 1,000.00p 1,150.00p 1000
17/02/2014 1,300.00p 1,300.00p 1,030.00p 1,150.00p 146
14/02/2014 1,300.00p 1,300.00p 1,300.00p 1,300.00p 14
13/02/2014 1,300.00p 1,300.00p 1,100.00p 1,300.00p 59
12/02/2014 1,275.00p 1,350.00p 1,120.00p 1,300.00p 42
11/02/2014 1,275.00p 1,345.00p 1,100.00p 1,275.00p 0
10/02/2014 1,275.00p 1,345.00p 1,100.00p 1,275.00p 56
07/02/2014 1,275.00p 1,288.00p 1,275.00p 1,275.00p 20
06/02/2014 1,275.00p 1,288.00p 1,275.00p 1,275.00p 0
05/02/2014 1,275.00p 1,288.00p 1,275.00p 1,275.00p 7
04/02/2014 1,275.00p 1,275.00p 1,120.00p 1,275.00p 0
03/02/2014 1,275.00p 1,295.00p 1,152.50p 1,275.00p 121
31/01/2014 1,275.00p 1,275.00p 1,152.50p 1,275.00p 60
30/01/2014 1,275.00p 1,275.00p 1,152.50p 1,275.00p 17
29/01/2014 1,275.00p 1,275.00p 1,100.00p 1,275.00p 90
28/01/2014 1,325.00p 1,325.00p 1,150.00p 1,275.00p 200
27/01/2014 1,300.00p 1,325.00p 1,166.67p 1,325.00p 415
24/01/2014 1,300.00p 1,300.00p 1,110.00p 1,300.00p 80
23/01/2014 1,300.00p 1,300.00p 1,110.00p 1,300.00p 20
22/01/2014 1,300.00p 1,300.00p 1,110.00p 1,300.00p 0
21/01/2014 1,300.00p 1,300.00p 1,110.00p 1,300.00p 78
20/01/2014 1,375.00p 1,375.00p 1,100.00p 1,300.00p 1420
17/01/2014 1,375.00p 1,408.00p 1,250.00p 1,375.00p 35
16/01/2014 1,425.00p 1,425.00p 1,250.00p 1,375.00p 109
15/01/2014 1,425.00p 1,425.00p 1,250.00p 1,425.00p 7
14/01/2014 1,425.00p 1,425.00p 1,210.00p 1,425.00p 136
13/01/2014 1,425.00p 1,425.00p 1,285.00p 1,425.00p 29
10/01/2014 1,425.00p 1,425.00p 1,310.00p 1,425.00p 22
09/01/2014 1,425.00p 1,425.00p 1,315.00p 1,425.00p 0
08/01/2014 1,425.00p 1,560.00p 1,315.00p 1,425.00p 120
07/01/2014 1,500.00p 1,560.00p 1,415.00p 1,425.00p 225
06/01/2014 1,500.00p 1,560.00p 1,500.00p 1,500.00p 31
03/01/2014 1,500.00p 1,500.00p 1,410.00p 1,500.00p 0
02/01/2014 1,500.00p 1,500.00p 1,410.00p 1,500.00p 17
31/12/2013 1,500.00p 1,650.00p 1,500.00p 1,650.00p 9
30/12/2013 1,450.00p 1,580.00p 1,350.00p 1,500.00p 160
27/12/2013 1,450.00p 1,500.00p 1,450.00p 1,450.00p 38
24/12/2013 1,450.00p 1,700.00p 1,270.00p 1,450.00p 0
23/12/2013 1,700.00p 1,700.00p 1,270.00p 1,450.00p 1802
20/12/2013 1,650.00p 1,800.00p 1,510.00p 1,700.00p 165
19/12/2013 1,800.00p 1,800.00p 1,550.00p 1,650.00p 40
18/12/2013 2,100.00p 2,100.00p 1,700.00p 1,800.00p 562
17/12/2013 2,125.00p 2,175.00p 2,000.00p 2,125.00p 0
16/12/2013 2,175.00p 2,175.00p 2,000.00p 2,125.00p 32
13/12/2013 2,175.00p 2,175.00p 2,000.00p 2,175.00p 1
12/12/2013 2,175.00p 2,346.50p 2,003.50p 2,175.00p 0
11/12/2013 2,125.00p 2,346.50p 2,003.50p 2,125.00p 1113
10/12/2013 2,125.00p 2,125.00p 1,950.00p 2,100.00p 114
09/12/2013 2,125.00p 2,125.00p 2,000.00p 2,125.00p 13
06/12/2013 2,125.00p 2,150.00p 2,075.00p 2,125.00p 17
05/12/2013 2,150.00p 2,150.00p 2,000.00p 2,150.00p 102
04/12/2013 2,150.00p 2,150.00p 2,000.00p 2,150.00p 5
03/12/2013 2,225.00p 2,270.00p 1,955.00p 2,150.00p 298
02/12/2013 2,325.00p 2,350.00p 2,150.00p 2,225.00p 346
29/11/2013 2,325.00p 2,390.00p 2,150.00p 2,325.00p 193
28/11/2013 2,400.00p 2,420.00p 2,150.00p 2,325.00p 229

*Close Price adjusted for both dividends and splits