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
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
28/09/2010 5,000.00p 5,000.00p 4,756.00p 5,000.00p 99
27/09/2010 5,000.00p 5,000.00p 4,756.00p 5,000.00p 112
24/09/2010 5,000.00p 5,050.00p 4,756.00p 5,000.00p 47
23/09/2010 5,125.00p 5,205.00p 5,000.00p 5,000.00p 55
22/09/2010 5,125.00p 5,125.00p 5,120.00p 5,125.00p 5
21/09/2010 5,125.00p 5,250.00p 5,002.50p 5,125.00p 180
20/09/2010 5,125.00p 5,222.50p 5,000.00p 5,125.00p 224
17/09/2010 5,125.00p 5,125.00p 5,040.00p 5,125.00p 2
16/09/2010 5,000.00p 5,235.00p 5,000.00p 5,125.00p 546
15/09/2010 5,000.00p 5,150.00p 5,000.00p 5,000.00p 15
14/09/2010 5,000.00p 5,050.00p 4,800.00p 5,000.00p 13
13/09/2010 5,000.00p 5,050.00p 4,750.00p 5,000.00p 58
10/09/2010 5,000.00p 5,000.00p 4,755.00p 5,000.00p 29
09/09/2010 5,000.00p 5,100.00p 4,995.00p 5,000.00p 170
08/09/2010 4,875.00p 5,150.00p 4,545.00p 5,000.00p 144
07/09/2010 4,875.00p 5,000.00p 4,507.50p 4,875.00p 14
06/09/2010 5,000.00p 5,000.00p 4,755.00p 4,875.00p 0
03/09/2010 5,000.00p 5,000.00p 4,950.00p 5,000.00p 45
02/09/2010 5,000.00p 5,000.00p 4,750.00p 5,000.00p 157
01/09/2010 5,000.00p 5,000.00p 4,792.00p 5,000.00p 184
31/08/2010 5,000.00p 5,000.00p 4,780.00p 5,000.00p 19
27/08/2010 5,000.00p 5,000.00p 4,780.00p 5,000.00p 2
26/08/2010 5,000.00p 5,000.00p 4,755.00p 5,000.00p 3
25/08/2010 5,000.00p 5,000.00p 4,780.00p 5,000.00p 15
24/08/2010 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
23/08/2010 5,000.00p 5,000.00p 4,780.00p 5,000.00p 130
20/08/2010 5,000.00p 5,000.00p 4,785.00p 5,000.00p 30
19/08/2010 5,000.00p 5,000.00p 4,830.00p 5,000.00p 59
18/08/2010 5,000.00p 5,100.00p 4,830.00p 5,000.00p 21
17/08/2010 5,000.00p 5,125.00p 4,830.00p 5,000.00p 251
16/08/2010 5,000.00p 5,000.00p 5,000.00p 5,000.00p 344
13/08/2010 5,000.00p 5,175.00p 4,750.00p 5,000.00p 322
12/08/2010 4,500.00p 5,250.00p 4,500.00p 5,000.00p 283
11/08/2010 4,375.00p 4,745.00p 4,375.00p 4,500.00p 589
10/08/2010 4,125.00p 4,500.00p 4,125.00p 4,375.00p 169
09/08/2010 4,125.00p 4,495.00p 4,125.00p 4,125.00p 66
06/08/2010 4,125.00p 4,220.00p 4,125.00p 4,125.00p 71
05/08/2010 4,125.00p 4,125.00p 4,125.00p 4,125.00p 0
04/08/2010 4,125.00p 4,128.00p 4,125.00p 4,125.00p 636
03/08/2010 4,125.00p 4,250.00p 4,090.00p 4,125.00p 167
02/08/2010 4,125.00p 4,250.00p 4,030.00p 4,125.00p 215
30/07/2010 4,000.00p 4,250.00p 3,785.00p 4,125.00p 752
29/07/2010 4,000.00p 4,000.00p 3,785.00p 4,000.00p 186
28/07/2010 4,000.00p 4,000.00p 3,750.00p 4,000.00p 260
27/07/2010 4,000.00p 4,075.00p 4,000.00p 4,000.00p 37
26/07/2010 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
23/07/2010 4,125.00p 4,125.00p 3,875.00p 4,000.00p 24
22/07/2010 4,125.00p 4,125.00p 4,000.00p 4,125.00p 32
21/07/2010 4,125.00p 4,125.00p 4,090.00p 4,125.00p 21
20/07/2010 4,250.00p 4,250.00p 4,000.00p 4,125.00p 35
19/07/2010 4,250.00p 4,250.00p 4,000.00p 4,250.00p 16
16/07/2010 4,375.00p 4,375.00p 3,992.00p 4,250.00p 526
15/07/2010 4,375.00p 4,375.00p 4,000.00p 4,375.00p 2
14/07/2010 4,375.00p 4,375.00p 4,000.00p 4,375.00p 29
13/07/2010 4,250.00p 4,400.00p 4,000.00p 4,375.00p 45
12/07/2010 4,250.00p 4,250.00p 4,000.00p 4,250.00p 20
09/07/2010 4,375.00p 4,375.00p 3,900.00p 4,250.00p 468
08/07/2010 4,500.00p 4,500.00p 4,250.00p 4,250.00p 47
07/07/2010 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
06/07/2010 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
05/07/2010 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
02/07/2010 4,500.00p 4,500.00p 4,250.00p 4,500.00p 5
01/07/2010 4,500.00p 4,500.00p 4,400.00p 4,500.00p 22
30/06/2010 4,500.00p 4,500.00p 4,400.00p 4,500.00p 1
29/06/2010 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
28/06/2010 4,500.00p 4,500.00p 4,450.00p 4,500.00p 1
25/06/2010 4,500.00p 4,500.00p 4,250.00p 4,500.00p 4
24/06/2010 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
23/06/2010 4,500.00p 4,500.00p 4,250.00p 4,500.00p 36
22/06/2010 4,500.00p 4,500.00p 4,500.00p 4,500.00p 0
21/06/2010 4,500.00p 4,500.00p 4,375.00p 4,500.00p 283
18/06/2010 4,500.00p 4,650.00p 4,500.00p 4,500.00p 150
17/06/2010 4,500.00p 4,550.00p 4,500.00p 4,500.00p 150
16/06/2010 4,500.00p 4,590.00p 4,250.00p 4,500.00p 19
15/06/2010 4,625.00p 4,625.00p 4,440.00p 4,500.00p 363
14/06/2010 4,625.00p 4,625.00p 4,513.00p 4,625.00p 9
11/06/2010 4,625.00p 4,625.00p 4,500.00p 4,625.00p 26
10/06/2010 4,625.00p 4,625.00p 4,500.00p 4,625.00p 9
09/06/2010 4,875.00p 4,875.00p 4,503.00p 4,625.00p 12
08/06/2010 4,875.00p 4,900.00p 4,250.00p 4,875.00p 322
07/06/2010 4,875.00p 4,875.00p 4,750.00p 4,875.00p 26

*Close Price adjusted for both dividends and splits