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
15/07/2011 10,625.00p 10,625.00p 10,160.00p 10,250.00p 51
14/07/2011 10,625.00p 10,625.00p 10,300.00p 10,625.00p 17
13/07/2011 10,750.00p 10,750.00p 10,500.00p 10,625.00p 50
12/07/2011 10,875.00p 10,875.00p 10,418.00p 10,750.00p 165
11/07/2011 10,875.00p 10,900.00p 10,850.00p 10,875.00p 0
08/07/2011 10,875.00p 10,900.00p 10,850.00p 10,875.00p 188
07/07/2011 10,875.00p 11,000.00p 10,500.00p 10,875.00p 262
06/07/2011 10,875.00p 10,875.00p 10,500.00p 10,875.00p 5
05/07/2011 10,875.00p 11,250.00p 10,375.00p 10,875.00p 976
04/07/2011 11,000.00p 11,250.00p 10,875.00p 10,875.00p 109
01/07/2011 11,000.00p 11,000.00p 10,800.00p 11,000.00p 99
30/06/2011 11,000.00p 11,000.00p 11,000.00p 11,000.00p 9
29/06/2011 10,750.00p 11,000.00p 10,750.00p 11,000.00p 521
28/06/2011 10,375.00p 10,750.00p 10,300.00p 10,500.00p 173
27/06/2011 10,375.00p 10,450.00p 10,260.00p 10,375.00p 60
24/06/2011 10,375.00p 10,500.00p 10,250.00p 10,375.00p 422
23/06/2011 10,750.00p 11,000.00p 10,350.00p 10,375.00p 169
22/06/2011 10,750.00p 10,930.00p 10,630.00p 10,750.00p 110
21/06/2011 10,250.00p 10,750.00p 10,250.00p 10,750.00p 265
20/06/2011 10,125.00p 10,125.00p 10,020.00p 10,125.00p 45
17/06/2011 10,125.00p 10,125.00p 10,020.00p 10,125.00p 78
16/06/2011 10,250.00p 10,375.00p 10,020.00p 10,250.00p 45
15/06/2011 10,250.00p 10,250.00p 10,000.00p 10,250.00p 304
14/06/2011 10,250.00p 10,250.00p 10,005.00p 10,250.00p 98
13/06/2011 10,250.00p 10,368.00p 10,125.00p 10,250.00p 229
10/06/2011 10,250.00p 10,250.00p 10,000.00p 10,250.00p 160
09/06/2011 10,250.00p 10,250.00p 10,002.00p 10,250.00p 29
08/06/2011 10,000.00p 10,250.00p 9,750.00p 10,250.00p 366
07/06/2011 10,000.00p 10,000.00p 9,750.00p 10,000.00p 200
06/06/2011 10,000.00p 10,000.00p 9,850.00p 10,000.00p 182
03/06/2011 10,000.00p 10,050.00p 9,750.00p 10,000.00p 410
02/06/2011 10,000.00p 10,075.00p 9,750.00p 10,000.00p 590
01/06/2011 10,000.00p 10,070.00p 9,750.00p 10,000.00p 662
31/05/2011 10,000.00p 10,085.00p 9,760.00p 10,000.00p 139
27/05/2011 10,000.00p 10,150.00p 9,750.00p 10,000.00p 754
26/05/2011 9,625.00p 10,250.00p 9,625.00p 10,000.00p 984
25/05/2011 9,625.00p 9,750.00p 9,500.00p 9,625.00p 627
24/05/2011 10,125.00p 10,250.00p 9,250.00p 9,625.00p 403
23/05/2011 10,250.00p 10,250.00p 10,000.00p 10,125.00p 130
20/05/2011 10,375.00p 10,750.00p 10,000.00p 10,250.00p 349
19/05/2011 10,625.00p 10,625.00p 10,000.00p 10,375.00p 31
18/05/2011 10,750.00p 10,800.00p 10,500.00p 10,625.00p 392
17/05/2011 11,500.00p 11,500.00p 10,575.00p 10,750.00p 370
16/05/2011 11,625.00p 11,625.00p 11,250.00p 11,500.00p 644
13/05/2011 12,000.00p 12,000.00p 11,625.00p 11,875.00p 316
12/05/2011 12,125.00p 12,500.00p 11,755.00p 12,000.00p 277
11/05/2011 12,875.00p 12,875.00p 12,000.00p 12,125.00p 1178
10/05/2011 12,625.00p 13,187.50p 12,250.00p 12,875.00p 695
09/05/2011 12,750.00p 12,750.00p 12,250.00p 12,625.00p 107
06/05/2011 13,125.00p 13,125.00p 12,052.00p 12,750.00p 1062
05/05/2011 13,875.00p 13,875.00p 12,500.00p 13,125.00p 1226
04/05/2011 15,750.00p 15,875.00p 13,452.00p 13,875.00p 1879
03/05/2011 15,125.00p 16,250.00p 15,125.00p 15,875.00p 1968
28/04/2011 12,875.00p 15,450.00p 12,875.00p 15,125.00p 1792
27/04/2011 12,125.00p 13,003.00p 12,100.00p 12,875.00p 833
26/04/2011 11,625.00p 12,241.00p 11,625.00p 12,125.00p 373
21/04/2011 11,625.00p 11,700.00p 11,625.00p 11,625.00p 42
20/04/2011 12,375.00p 12,500.00p 11,304.00p 11,625.00p 2456
19/04/2011 11,250.00p 12,500.00p 11,135.00p 12,375.00p 1214
18/04/2011 10,125.00p 11,750.00p 10,000.00p 11,250.00p 2676
15/04/2011 9,625.00p 10,250.00p 9,500.00p 10,125.00p 1298
14/04/2011 8,500.00p 9,744.00p 8,500.00p 9,500.00p 1027
13/04/2011 8,625.00p 8,715.00p 8,500.00p 8,625.00p 358
12/04/2011 8,250.00p 8,750.00p 8,211.00p 8,625.00p 1491
11/04/2011 7,875.00p 8,250.00p 7,825.00p 8,250.00p 700
08/04/2011 7,750.00p 7,875.00p 7,500.00p 7,875.00p 445
07/04/2011 7,750.00p 8,000.00p 7,640.00p 7,750.00p 551
06/04/2011 7,625.00p 7,760.00p 7,620.00p 7,750.00p 356
05/04/2011 7,625.00p 7,750.00p 7,550.00p 7,625.00p 699
04/04/2011 7,500.00p 7,750.00p 7,300.00p 7,625.00p 1056
01/04/2011 7,375.00p 7,500.00p 7,350.00p 7,500.00p 444
31/03/2011 7,625.00p 8,000.00p 7,252.50p 7,375.00p 1039
30/03/2011 7,750.00p 7,975.00p 7,250.00p 7,500.00p 1600
29/03/2011 7,625.00p 8,000.00p 7,340.00p 7,625.00p 408
28/03/2011 7,500.00p 7,625.00p 7,400.00p 7,625.00p 151
25/03/2011 7,375.00p 7,750.00p 7,370.00p 7,500.00p 258
24/03/2011 7,000.00p 7,500.00p 7,000.00p 7,375.00p 420
23/03/2011 6,750.00p 7,250.00p 6,750.00p 7,125.00p 492
22/03/2011 6,625.00p 6,750.00p 6,500.00p 6,750.00p 208
21/03/2011 6,625.00p 6,750.00p 6,500.00p 6,625.00p 605
18/03/2011 6,250.00p 6,780.00p 6,180.00p 6,625.00p 497
17/03/2011 6,125.00p 6,625.00p 6,050.00p 6,250.00p 752
16/03/2011 6,125.00p 6,250.00p 6,062.50p 6,250.00p 405
15/03/2011 6,750.00p 7,000.00p 5,755.00p 6,000.00p 1247
14/03/2011 7,500.00p 7,750.00p 6,750.00p 7,000.00p 853
11/03/2011 7,750.00p 7,875.00p 7,600.00p 7,750.00p 352
10/03/2011 7,750.00p 7,900.00p 7,550.00p 7,750.00p 257
09/03/2011 7,750.00p 7,950.00p 7,550.00p 7,750.00p 194
08/03/2011 7,750.00p 7,895.00p 7,500.00p 7,750.00p 351
07/03/2011 7,625.00p 7,750.00p 7,568.00p 7,750.00p 482
04/03/2011 7,625.00p 7,725.00p 7,550.00p 7,625.00p 87
03/03/2011 7,625.00p 7,747.50p 7,500.00p 7,625.00p 114
02/03/2011 7,625.00p 7,750.00p 7,500.00p 7,625.00p 551
01/03/2011 7,625.00p 7,774.00p 7,500.00p 7,625.00p 1547
28/02/2011 7,625.00p 7,750.00p 7,500.00p 7,625.00p 759
25/02/2011 7,625.00p 7,750.00p 7,500.00p 7,625.00p 683
24/02/2011 7,625.00p 7,700.00p 7,530.00p 7,625.00p 670
23/02/2011 7,625.00p 7,725.00p 7,500.00p 7,625.00p 745
22/02/2011 7,625.00p 7,750.00p 7,530.00p 7,625.00p 448
21/02/2011 7,750.00p 7,790.00p 7,500.00p 7,625.00p 912
18/02/2011 8,000.00p 7,870.00p 7,500.00p 7,750.00p 1295
17/02/2011 8,625.00p 8,750.00p 7,750.00p 8,000.00p 1264
16/02/2011 9,250.00p 10,250.00p 8,500.00p 8,625.00p 3323
15/02/2011 8,000.00p 9,490.00p 7,860.00p 9,250.00p 1800
14/02/2011 7,750.00p 8,125.00p 7,250.00p 8,000.00p 1526
11/02/2011 7,555.00p 7,820.00p 7,500.00p 7,750.00p 452
10/02/2011 7,950.00p 7,950.00p 7,500.00p 7,750.00p 140
09/02/2011 7,800.00p 7,820.00p 7,570.00p 7,750.00p 169
08/02/2011 7,610.00p 8,000.00p 7,500.00p 7,750.00p 770
07/02/2011 7,575.00p 7,860.00p 7,500.00p 7,750.00p 190
04/02/2011 7,655.00p 7,915.00p 7,500.00p 7,750.00p 1074
03/02/2011 7,000.00p 8,000.00p 7,000.00p 7,750.00p 2715
02/02/2011 7,150.00p 7,250.00p 7,025.00p 7,125.00p 524
01/02/2011 7,250.00p 7,320.00p 7,000.00p 7,125.00p 1076
31/01/2011 7,375.00p 7,500.00p 7,000.00p 7,250.00p 846
28/01/2011 7,500.00p 7,500.00p 7,250.00p 7,375.00p 160
27/01/2011 7,625.00p 7,750.00p 7,250.00p 7,500.00p 801
26/01/2011 7,625.00p 7,700.00p 7,500.00p 7,625.00p 2181
25/01/2011 7,625.00p 7,750.00p 7,500.00p 7,625.00p 2501
24/01/2011 7,875.00p 8,050.00p 7,500.00p 7,750.00p 2972
21/01/2011 7,875.00p 8,000.00p 7,500.00p 7,875.00p 507
20/01/2011 7,875.00p 8,000.00p 7,650.00p 7,875.00p 423
19/01/2011 8,125.00p 8,128.00p 7,758.00p 7,875.00p 238
18/01/2011 8,250.00p 8,280.00p 7,750.00p 8,125.00p 767
17/01/2011 8,250.00p 8,400.00p 7,750.00p 8,250.00p 1037
14/01/2011 8,505.00p 8,900.00p 8,250.00p 8,375.00p 1500
13/01/2011 9,000.00p 9,000.00p 8,550.00p 8,750.00p 1705
12/01/2011 8,950.00p 9,000.00p 8,500.00p 8,750.00p 1445
11/01/2011 8,200.00p 8,995.00p 7,750.00p 8,750.00p 3487
10/01/2011 7,875.00p 8,212.50p 7,500.00p 7,875.00p 747
07/01/2011 8,250.00p 8,300.00p 7,355.00p 7,875.00p 1128
06/01/2011 8,750.00p 8,750.00p 7,750.00p 8,250.00p 1456
05/01/2011 8,875.00p 9,500.00p 8,520.00p 8,750.00p 1307
04/01/2011 8,000.00p 9,250.00p 7,855.00p 8,875.00p 2694
31/12/2010 8,000.00p 8,250.00p 7,805.00p 8,000.00p 572
30/12/2010 6,625.00p 8,263.00p 6,625.00p 8,000.00p 6698
29/12/2010 6,000.00p 7,000.00p 5,750.00p 6,625.00p 4611
24/12/2010 6,000.00p 6,250.00p 5,850.00p 6,000.00p 166
23/12/2010 6,125.00p 6,250.00p 5,500.00p 6,000.00p 1454
22/12/2010 6,125.00p 6,298.00p 5,787.50p 6,125.00p 1444
21/12/2010 6,125.00p 6,250.00p 5,750.00p 6,125.00p 524
20/12/2010 6,125.00p 6,500.00p 5,750.00p 6,125.00p 720
17/12/2010 6,125.00p 6,500.00p 5,750.00p 6,125.00p 92
16/12/2010 6,250.00p 6,300.00p 5,800.00p 6,125.00p 715
15/12/2010 6,250.00p 6,400.00p 5,825.00p 6,250.00p 683
14/12/2010 6,375.00p 6,500.00p 6,000.00p 6,250.00p 683
13/12/2010 6,750.00p 6,750.00p 6,000.00p 6,375.00p 548
10/12/2010 6,750.00p 6,750.00p 6,500.00p 6,750.00p 589
09/12/2010 6,750.00p 6,750.00p 6,500.00p 6,750.00p 339
08/12/2010 6,750.00p 6,820.00p 6,500.00p 6,750.00p 1062
07/12/2010 6,750.00p 7,138.00p 6,500.00p 6,750.00p 1266
06/12/2010 6,750.00p 7,250.00p 6,750.00p 6,750.00p 1907
03/12/2010 6,750.00p 6,870.00p 6,500.00p 6,750.00p 170
02/12/2010 5,875.00p 7,000.00p 5,635.00p 6,750.00p 1402
01/12/2010 6,250.00p 6,250.00p 5,590.00p 5,875.00p 656
30/11/2010 6,500.00p 6,500.00p 6,000.00p 6,250.00p 381
29/11/2010 6,625.00p 6,725.00p 6,250.00p 6,500.00p 424
26/11/2010 6,500.00p 6,750.00p 6,265.00p 6,500.00p 94
25/11/2010 6,625.00p 6,750.00p 6,250.00p 6,500.00p 158
24/11/2010 7,000.00p 7,096.00p 6,250.00p 6,625.00p 1353
23/11/2010 7,500.00p 7,625.00p 6,770.00p 7,000.00p 651
22/11/2010 7,750.00p 7,990.00p 7,250.00p 7,500.00p 447
19/11/2010 7,750.00p 8,000.00p 7,500.00p 7,750.00p 817
18/11/2010 7,500.00p 8,000.00p 7,500.00p 7,750.00p 1166
17/11/2010 7,625.00p 7,813.00p 7,250.00p 7,500.00p 953
16/11/2010 8,375.00p 8,443.00p 7,015.00p 7,625.00p 1946
15/11/2010 6,750.00p 8,888.00p 6,750.00p 8,375.00p 3698
12/11/2010 5,875.00p 6,931.00p 5,750.00p 6,750.00p 3221
11/11/2010 5,375.00p 6,350.00p 5,268.00p 5,875.00p 9195
10/11/2010 5,250.00p 5,750.00p 5,250.00p 5,375.00p 2867
09/11/2010 5,250.00p 5,500.00p 5,080.00p 5,250.00p 645
08/11/2010 5,250.00p 5,500.00p 5,080.00p 5,250.00p 112
05/11/2010 5,250.00p 5,250.00p 5,000.00p 5,250.00p 124
04/11/2010 5,125.00p 5,500.00p 4,900.00p 5,250.00p 406
03/11/2010 4,750.00p 5,250.00p 4,750.00p 5,125.00p 697
02/11/2010 4,625.00p 4,926.00p 4,562.50p 4,750.00p 573
01/11/2010 4,625.00p 4,700.00p 4,500.00p 4,625.00p 1633
29/10/2010 4,625.00p 4,723.00p 4,513.00p 4,625.00p 939
28/10/2010 4,750.00p 5,000.00p 3,923.28p 4,625.00p 336
27/10/2010 4,750.00p 4,850.00p 4,750.00p 4,750.00p 6
26/10/2010 4,500.00p 4,750.00p 4,250.00p 4,750.00p 935
25/10/2010 4,500.00p 4,750.00p 4,250.00p 4,500.00p 861
22/10/2010 4,875.00p 4,875.00p 4,250.00p 4,500.00p 1923
21/10/2010 4,875.00p 5,000.00p 4,780.00p 4,875.00p 122
20/10/2010 4,875.00p 4,875.00p 4,750.00p 4,875.00p 33
19/10/2010 4,875.00p 4,875.00p 4,750.00p 4,875.00p 378
18/10/2010 4,875.00p 4,875.00p 4,750.00p 4,875.00p 128
15/10/2010 4,625.00p 5,185.00p 4,625.00p 4,875.00p 925
14/10/2010 4,875.00p 5,000.00p 4,512.90p 4,625.00p 1375
13/10/2010 4,875.00p 4,875.00p 4,750.00p 4,875.00p 30
12/10/2010 5,000.00p 5,000.00p 4,750.00p 4,875.00p 5
11/10/2010 5,000.00p 5,000.00p 4,750.00p 5,000.00p 2
08/10/2010 5,125.00p 5,125.00p 4,795.00p 5,000.00p 122
07/10/2010 5,375.00p 5,375.00p 5,000.00p 5,125.00p 264
06/10/2010 5,500.00p 5,500.00p 5,250.00p 5,375.00p 143
05/10/2010 5,000.00p 6,240.00p 4,830.00p 5,500.00p 2310
04/10/2010 5,000.00p 5,205.00p 4,750.00p 5,000.00p 5
01/10/2010 5,000.00p 5,000.00p 4,820.00p 5,000.00p 53
30/09/2010 5,000.00p 5,000.00p 4,755.00p 5,000.00p 14
29/09/2010 5,000.00p 5,000.00p 4,990.00p 5,000.00p 21

*Close Price adjusted for both dividends and splits