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
29/03/2010 20,250.00p 20,500.00p 19,750.00p 20,000.00p 220
26/03/2010 19,500.00p 20,448.00p 19,250.00p 20,250.00p 1031
25/03/2010 19,500.00p 19,750.00p 19,250.00p 19,500.00p 60
24/03/2010 19,750.00p 19,800.00p 19,500.00p 19,750.00p 304
23/03/2010 20,000.00p 20,000.00p 19,510.00p 19,750.00p 159
22/03/2010 19,750.00p 20,000.00p 19,750.00p 20,000.00p 268
19/03/2010 19,250.00p 20,000.00p 19,115.00p 20,000.00p 857
18/03/2010 19,250.00p 19,250.00p 19,000.00p 19,250.00p 158
17/03/2010 19,250.00p 19,250.00p 19,000.00p 19,250.00p 555
16/03/2010 19,750.00p 19,750.00p 18,750.00p 19,250.00p 444
15/03/2010 19,750.00p 19,825.00p 19,500.00p 19,750.00p 228
12/03/2010 19,750.00p 20,000.00p 19,500.00p 19,750.00p 237
11/03/2010 19,500.00p 19,875.00p 19,370.00p 19,750.00p 2066
10/03/2010 19,500.00p 19,750.00p 19,250.00p 19,500.00p 351
09/03/2010 19,750.00p 19,750.00p 18,250.00p 19,500.00p 591
08/03/2010 19,750.00p 19,900.00p 19,500.00p 19,750.00p 562
05/03/2010 19,750.00p 19,900.00p 19,500.00p 19,750.00p 152
04/03/2010 19,500.00p 19,888.00p 19,435.00p 19,750.00p 26
03/03/2010 19,500.00p 19,500.00p 19,288.00p 19,500.00p 376
02/03/2010 19,500.00p 19,500.00p 19,113.00p 19,500.00p 33
01/03/2010 19,250.00p 19,500.00p 18,512.50p 19,500.00p 202
26/02/2010 19,250.00p 19,250.00p 18,625.00p 19,250.00p 137
25/02/2010 19,750.00p 19,900.00p 18,510.00p 19,250.00p 322
24/02/2010 18,500.00p 20,986.00p 18,000.00p 19,750.00p 1761
23/02/2010 37,750.00p 38,000.00p 37,230.00p 37,750.00p 999
22/02/2010 37,750.00p 38,000.00p 37,500.00p 37,750.00p 569
19/02/2010 38,000.00p 38,000.00p 37,500.00p 37,750.00p 1087
18/02/2010 38,500.00p 39,000.00p 37,500.00p 38,000.00p 969
17/02/2010 35,250.00p 39,250.00p 35,005.00p 38,250.00p 875
16/02/2010 34,250.00p 34,750.00p 34,000.00p 34,750.00p 486
15/02/2010 34,250.00p 34,450.00p 34,005.00p 34,250.00p 97
12/02/2010 34,250.00p 35,000.00p 33,500.00p 34,250.00p 511
11/02/2010 34,500.00p 34,708.33p 34,000.00p 34,250.00p 1850
10/02/2010 34,500.00p 34,750.00p 34,000.00p 34,500.00p 23
09/02/2010 35,000.00p 35,250.00p 34,000.00p 34,500.00p 1159
08/02/2010 35,000.00p 35,100.00p 34,500.00p 35,000.00p 71
05/02/2010 35,250.00p 35,500.00p 34,500.00p 35,000.00p 3397
04/02/2010 35,250.00p 35,500.00p 35,005.00p 35,250.00p 186
03/02/2010 35,250.00p 35,500.00p 35,000.00p 35,250.00p 611
02/02/2010 35,500.00p 35,500.00p 35,000.00p 35,250.00p 347
01/02/2010 35,750.00p 36,000.00p 35,000.00p 35,500.00p 949
29/01/2010 35,750.00p 36,000.00p 35,000.00p 35,750.00p 1375
28/01/2010 35,750.00p 35,900.00p 35,500.00p 35,750.00p 145
27/01/2010 35,500.00p 35,950.00p 35,350.00p 35,750.00p 476
26/01/2010 35,500.00p 35,700.00p 35,250.00p 35,500.00p 534
25/01/2010 35,000.00p 35,750.00p 34,750.00p 35,500.00p 384
22/01/2010 35,000.00p 35,700.00p 34,500.00p 35,000.00p 280
21/01/2010 35,500.00p 35,912.50p 34,500.00p 35,000.00p 173
20/01/2010 34,750.00p 35,500.00p 33,750.00p 35,500.00p 285
19/01/2010 34,750.00p 34,750.00p 33,750.00p 34,750.00p 4
18/01/2010 35,000.00p 35,000.00p 33,750.00p 34,750.00p 90
15/01/2010 35,250.00p 35,250.00p 34,500.00p 35,000.00p 67
14/01/2010 34,500.00p 35,250.00p 34,200.00p 35,250.00p 167
13/01/2010 34,500.00p 34,500.00p 33,750.00p 34,500.00p 1612
12/01/2010 35,250.00p 35,250.00p 33,000.00p 34,500.00p 346
11/01/2010 34,250.00p 35,400.00p 34,000.00p 35,250.00p 324
08/01/2010 34,750.00p 34,750.00p 34,025.00p 34,250.00p 77
07/01/2010 35,250.00p 36,250.00p 34,000.00p 34,750.00p 1303
06/01/2010 33,000.00p 36,113.00p 33,000.00p 35,000.00p 390
05/01/2010 31,000.00p 33,900.00p 30,520.00p 33,000.00p 1054
04/01/2010 30,500.00p 30,900.00p 30,007.00p 30,750.00p 60
31/12/2009 29,500.00p 31,000.00p 29,445.00p 30,500.00p 125
30/12/2009 30,000.00p 30,000.00p 29,020.00p 30,000.00p 83
29/12/2009 30,000.00p 30,800.00p 29,000.00p 30,000.00p 54
24/12/2009 29,500.00p 30,000.00p 29,200.00p 30,000.00p 84
23/12/2009 29,250.00p 29,988.00p 28,650.00p 29,500.00p 194
22/12/2009 30,500.00p 30,500.00p 28,500.00p 29,250.00p 318
21/12/2009 30,500.00p 30,500.00p 30,000.00p 30,500.00p 72
18/12/2009 30,500.00p 30,750.00p 30,100.00p 30,500.00p 46
17/12/2009 31,250.00p 31,250.00p 30,000.00p 30,500.00p 132
16/12/2009 31,500.00p 31,500.00p 30,500.00p 31,250.00p 46
15/12/2009 32,250.00p 32,250.00p 31,500.00p 31,750.00p 86
14/12/2009 32,250.00p 32,250.00p 30,000.00p 31,500.00p 66
11/12/2009 32,250.00p 32,250.00p 31,500.00p 32,250.00p 131
10/12/2009 32,250.00p 32,250.00p 31,000.00p 32,250.00p 153
09/12/2009 33,000.00p 33,000.00p 31,545.00p 32,250.00p 58
08/12/2009 33,500.00p 33,500.00p 32,000.00p 33,000.00p 141
07/12/2009 34,000.00p 34,000.00p 33,250.00p 33,500.00p 32
04/12/2009 34,000.00p 34,250.00p 33,250.00p 34,000.00p 320
03/12/2009 34,000.00p 34,500.00p 33,263.00p 34,000.00p 213
02/12/2009 33,500.00p 34,125.00p 33,150.00p 34,000.00p 52
01/12/2009 33,500.00p 34,180.00p 32,500.00p 33,500.00p 81
30/11/2009 33,500.00p 33,750.00p 32,500.00p 33,500.00p 79
27/11/2009 34,250.00p 34,250.00p 32,000.00p 33,500.00p 370
26/11/2009 34,250.00p 34,895.00p 33,500.00p 34,250.00p 227
25/11/2009 37,500.00p 37,500.00p 33,023.00p 34,250.00p 1657
24/11/2009 40,250.00p 40,924.00p 39,500.00p 39,750.00p 539
23/11/2009 39,750.00p 41,000.00p 39,500.00p 40,250.00p 378
20/11/2009 39,750.00p 40,500.00p 39,500.00p 39,750.00p 201
19/11/2009 40,250.00p 40,250.00p 39,500.00p 39,750.00p 344
18/11/2009 38,250.00p 39,993.00p 37,491.00p 39,750.00p 806
17/11/2009 39,000.00p 39,000.00p 38,000.00p 38,250.00p 242
16/11/2009 39,250.00p 39,550.00p 38,500.00p 39,000.00p 412
13/11/2009 39,250.00p 39,738.00p 38,500.00p 39,250.00p 637
12/11/2009 39,000.00p 39,250.00p 38,000.00p 39,250.00p 634
11/11/2009 39,000.00p 39,000.00p 38,263.00p 39,000.00p 135
10/11/2009 38,750.00p 39,000.00p 38,000.00p 39,000.00p 301
09/11/2009 38,750.00p 39,000.00p 38,000.00p 38,750.00p 525
06/11/2009 38,500.00p 38,750.00p 37,750.00p 38,750.00p 1063
05/11/2009 39,000.00p 38,975.00p 37,750.00p 38,500.00p 459
04/11/2009 38,000.00p 38,500.00p 37,750.00p 38,250.00p 426
03/11/2009 39,000.00p 39,200.00p 37,250.00p 38,000.00p 813
02/11/2009 37,250.00p 40,250.00p 36,740.00p 39,000.00p 1253
30/10/2009 32,000.00p 37,213.00p 31,500.00p 36,750.00p 896
29/10/2009 32,250.00p 32,250.00p 29,000.00p 32,000.00p 960
28/10/2009 33,750.00p 33,800.00p 31,338.00p 32,250.00p 283
27/10/2009 35,000.00p 35,000.00p 33,500.00p 33,750.00p 214
26/10/2009 35,500.00p 35,500.00p 35,000.00p 35,000.00p 156
23/10/2009 35,500.00p 35,500.00p 35,000.00p 35,500.00p 156
22/10/2009 35,500.00p 36,000.00p 35,000.00p 35,500.00p 209
21/10/2009 37,000.00p 37,000.00p 35,250.00p 35,250.00p 403
20/10/2009 37,750.00p 37,750.00p 36,000.00p 37,000.00p 106
19/10/2009 37,750.00p 38,180.00p 37,000.00p 37,750.00p 86
16/10/2009 38,250.00p 38,250.00p 37,750.00p 37,750.00p 80
15/10/2009 38,750.00p 39,050.00p 37,750.00p 38,250.00p 420
14/10/2009 38,750.00p 39,214.00p 38,442.00p 38,750.00p 50
13/10/2009 38,750.00p 39,750.00p 38,000.00p 38,750.00p 108
12/10/2009 37,500.00p 39,500.00p 36,929.00p 38,750.00p 454
09/10/2009 34,500.00p 39,000.00p 34,250.00p 37,500.00p 1637
08/10/2009 33,500.00p 34,500.00p 32,000.00p 34,500.00p 634
07/10/2009 33,750.00p 34,350.00p 33,000.00p 33,500.00p 257
06/10/2009 33,250.00p 34,500.00p 32,600.00p 33,750.00p 293
05/10/2009 34,250.00p 34,250.00p 32,500.00p 33,250.00p 291
02/10/2009 34,500.00p 34,650.00p 33,015.00p 34,250.00p 335
01/10/2009 35,250.00p 35,550.00p 34,000.00p 34,500.00p 236
30/09/2009 34,000.00p 35,985.00p 33,150.00p 35,250.00p 331
29/09/2009 34,750.00p 34,750.00p 33,500.00p 33,500.00p 266
28/09/2009 36,750.00p 36,225.00p 34,015.00p 34,750.00p 160
25/09/2009 38,250.00p 39,000.00p 36,000.00p 36,750.00p 311
24/09/2009 37,500.00p 39,000.00p 37,171.00p 38,250.00p 701
23/09/2009 36,750.00p 40,000.00p 36,750.00p 37,500.00p 517

*Close Price adjusted for both dividends and splits