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
28/12/2022 150.00p 166.67p 150.00p 150.00p 0
23/12/2022 150.00p 150.00p 100.00p 150.00p 39
22/12/2022 175.00p 175.00p 144.00p 150.00p 2012
21/12/2022 175.00p 175.00p 175.00p 175.00p 0
20/12/2022 175.00p 200.00p 175.00p 175.00p 7
19/12/2022 175.00p 175.00p 156.00p 175.00p 2
16/12/2022 175.00p 175.00p 175.00p 175.00p 0
15/12/2022 175.00p 175.00p 175.00p 175.00p 0
14/12/2022 175.00p 175.00p 175.00p 175.00p 0
13/12/2022 175.00p 175.00p 175.00p 175.00p 0
12/12/2022 175.00p 175.00p 150.00p 175.00p 3
09/12/2022 175.00p 175.00p 175.00p 175.00p 0
08/12/2022 175.00p 175.00p 175.00p 175.00p 0
07/12/2022 175.00p 175.00p 175.00p 175.00p 0
06/12/2022 175.00p 175.00p 175.00p 175.00p 0
05/12/2022 175.00p 175.00p 175.00p 175.00p 0
02/12/2022 175.00p 200.00p 166.50p 175.00p 560
01/12/2022 220.00p 220.00p 150.00p 175.00p 3362
30/11/2022 220.00p 220.00p 220.00p 220.00p 0
29/11/2022 220.00p 220.00p 220.00p 220.00p 0
28/11/2022 220.00p 220.00p 220.00p 220.00p 0
25/11/2022 220.00p 220.00p 220.00p 220.00p 0
24/11/2022 220.00p 220.00p 220.00p 220.00p 0
23/11/2022 220.00p 220.00p 220.00p 220.00p 0
22/11/2022 220.00p 220.00p 220.00p 220.00p 0
21/11/2022 220.00p 220.00p 220.00p 220.00p 0
18/11/2022 220.00p 220.00p 172.00p 220.00p 1
17/11/2022 220.00p 220.00p 171.00p 220.00p 2
16/11/2022 220.00p 252.00p 172.00p 220.00p 184
15/11/2022 220.00p 220.00p 172.00p 220.00p 102
14/11/2022 220.00p 220.00p 172.00p 220.00p 27
11/11/2022 220.00p 220.00p 220.00p 220.00p 0
10/11/2022 220.00p 220.00p 172.00p 220.00p 74
09/11/2022 220.00p 220.00p 220.00p 220.00p 0
08/11/2022 220.00p 264.00p 170.00p 220.00p 422
07/11/2022 220.00p 220.00p 220.00p 220.00p 0
04/11/2022 220.00p 264.00p 220.00p 220.00p 85
03/11/2022 220.00p 220.00p 220.00p 220.00p 0
02/11/2022 220.00p 220.00p 220.00p 220.00p 0
01/11/2022 220.00p 220.00p 220.00p 220.00p 0
31/10/2022 220.00p 220.00p 170.00p 220.00p 8
28/10/2022 220.00p 220.00p 220.00p 220.00p 0
27/10/2022 220.00p 220.00p 220.00p 220.00p 0
26/10/2022 220.00p 220.00p 170.00p 220.00p 56
25/10/2022 220.00p 220.00p 220.00p 220.00p 0
24/10/2022 220.00p 220.00p 210.00p 220.00p 0
21/10/2022 220.00p 220.00p 220.00p 220.00p 0
20/10/2022 220.00p 220.00p 220.00p 220.00p 0
19/10/2022 220.00p 220.00p 220.00p 220.00p 0
18/10/2022 220.00p 220.00p 220.00p 220.00p 0
17/10/2022 220.00p 235.00p 220.00p 220.00p 6
14/10/2022 220.00p 220.00p 172.00p 220.00p 62
13/10/2022 220.00p 220.00p 220.00p 220.00p 0
12/10/2022 220.00p 220.00p 175.00p 220.00p 100
11/10/2022 220.00p 220.00p 172.00p 220.00p 84
10/10/2022 220.00p 265.00p 172.00p 220.00p 647
07/10/2022 220.00p 220.00p 220.00p 220.00p 0
06/10/2022 220.00p 220.00p 220.00p 220.00p 0
05/10/2022 220.00p 220.00p 172.00p 220.00p 17
04/10/2022 220.00p 220.00p 220.00p 220.00p 0
03/10/2022 220.00p 240.00p 172.00p 220.00p 3041
30/09/2022 220.00p 240.00p 170.00p 220.00p 12
29/09/2022 220.00p 220.00p 173.00p 220.00p 169
28/09/2022 220.00p 220.00p 173.00p 220.00p 15
27/09/2022 220.00p 220.00p 220.00p 220.00p 0
26/09/2022 220.00p 220.00p 170.00p 220.00p 906
23/09/2022 220.00p 220.00p 172.00p 220.00p 50
22/09/2022 220.00p 220.00p 220.00p 220.00p 0
21/09/2022 220.00p 220.00p 172.00p 220.00p 55
20/09/2022 220.00p 255.00p 172.00p 220.00p 739
19/09/2022 200.00p 200.00p 200.00p 200.00p 0
16/09/2022 200.00p 200.00p 200.00p 200.00p 0
15/09/2022 200.00p 200.00p 200.00p 200.00p 0
14/09/2022 200.00p 200.00p 170.00p 200.00p 490
13/09/2022 200.00p 200.00p 200.00p 200.00p 0
12/09/2022 215.00p 215.00p 200.00p 200.00p 331
09/09/2022 215.00p 215.00p 215.00p 215.00p 0
08/09/2022 215.00p 215.00p 200.00p 215.00p 254
07/09/2022 215.00p 215.00p 215.00p 215.00p 0
06/09/2022 215.00p 215.00p 200.00p 215.00p 150
05/09/2022 215.00p 215.00p 215.00p 215.00p 0
02/09/2022 225.00p 228.50p 200.00p 215.00p 234
01/09/2022 225.00p 225.00p 225.00p 225.00p 0
31/08/2022 225.00p 225.00p 225.00p 225.00p 0
30/08/2022 225.00p 225.00p 200.00p 225.00p 443
29/08/2022 225.00p 225.00p 200.00p 225.00p 174
26/08/2022 225.00p 225.00p 200.00p 225.00p 174
25/08/2022 225.00p 240.00p 225.00p 225.00p 16
24/08/2022 225.00p 225.00p 200.00p 225.00p 379
23/08/2022 225.00p 225.00p 200.00p 225.00p 328
22/08/2022 225.00p 225.00p 225.00p 225.00p 0
19/08/2022 225.00p 250.00p 200.00p 225.00p 348
18/08/2022 225.00p 225.00p 200.00p 225.00p 15
17/08/2022 225.00p 240.00p 200.00p 225.00p 415
16/08/2022 225.00p 225.00p 200.00p 225.00p 16
15/08/2022 225.00p 225.00p 225.00p 225.00p 0
12/08/2022 250.00p 250.00p 225.00p 225.00p 1500
11/08/2022 225.00p 225.00p 200.00p 225.00p 50
10/08/2022 225.00p 234.00p 225.00p 225.00p 84
09/08/2022 225.00p 225.00p 225.00p 225.00p 0
08/08/2022 225.00p 234.00p 211.00p 225.00p 172
05/08/2022 225.00p 234.00p 225.00p 225.00p 30
04/08/2022 225.00p 225.00p 225.00p 225.00p 0
03/08/2022 225.00p 225.00p 225.00p 225.00p 0
02/08/2022 225.00p 225.00p 225.00p 225.00p 0
01/08/2022 225.00p 234.00p 225.00p 225.00p 130
29/07/2022 230.00p 240.00p 200.00p 225.00p 1092
28/07/2022 230.00p 230.00p 230.00p 230.00p 0
27/07/2022 230.00p 230.00p 230.00p 230.00p 0
26/07/2022 230.00p 230.00p 210.00p 230.00p 20
25/07/2022 230.00p 230.00p 230.00p 230.00p 0
22/07/2022 230.00p 230.00p 230.00p 230.00p 0
21/07/2022 225.00p 230.00p 210.00p 230.00p 261
20/07/2022 230.00p 247.60p 230.00p 230.00p 488
19/07/2022 290.00p 290.00p 210.00p 230.00p 1059
18/07/2022 290.00p 304.40p 250.00p 290.00p 547
15/07/2022 290.00p 304.50p 250.80p 290.00p 425
14/07/2022 290.00p 290.00p 290.00p 290.00p 0
13/07/2022 290.00p 290.00p 251.60p 290.00p 96
12/07/2022 290.00p 290.00p 254.00p 290.00p 399
11/07/2022 290.00p 290.00p 250.00p 290.00p 249
08/07/2022 290.00p 290.00p 290.00p 290.00p 0
07/07/2022 290.00p 290.00p 290.00p 290.00p 0
06/07/2022 290.00p 305.00p 290.00p 290.00p 639
05/07/2022 300.00p 300.00p 230.00p 290.00p 661
04/07/2022 300.00p 318.00p 250.00p 300.00p 211
01/07/2022 300.00p 300.00p 250.00p 300.00p 547
30/06/2022 300.00p 300.00p 300.00p 300.00p 0
29/06/2022 300.00p 300.00p 253.00p 300.00p 56
28/06/2022 300.00p 324.00p 300.00p 300.00p 7
27/06/2022 300.00p 300.00p 300.00p 300.00p 0
24/06/2022 300.00p 300.00p 250.00p 300.00p 916
23/06/2022 300.00p 300.00p 300.00p 300.00p 0
22/06/2022 300.00p 300.00p 259.00p 300.00p 4
21/06/2022 300.00p 300.00p 257.00p 300.00p 145
20/06/2022 300.00p 324.85p 256.60p 300.00p 3
17/06/2022 300.00p 325.00p 260.00p 300.00p 2241
16/06/2022 300.00p 300.00p 300.00p 300.00p 0
15/06/2022 300.00p 328.00p 260.00p 300.00p 1004
14/06/2022 275.00p 330.00p 255.00p 300.00p 521
13/06/2022 350.00p 353.00p 250.00p 350.00p 15270
10/06/2022 350.00p 350.00p 307.00p 350.00p 1307
09/06/2022 350.00p 350.00p 305.00p 350.00p 2603
08/06/2022 350.00p 350.00p 350.00p 350.00p 0
07/06/2022 350.00p 350.00p 330.00p 350.00p 500
06/06/2022 350.00p 350.00p 327.20p 350.00p 1284
03/06/2022 350.00p 350.00p 327.20p 350.00p 125
02/06/2022 350.00p 350.00p 327.20p 350.00p 125
01/06/2022 350.00p 350.00p 327.20p 350.00p 125
31/05/2022 350.00p 400.00p 322.22p 350.00p 1867
30/05/2022 350.00p 416.00p 350.00p 350.00p 0
27/05/2022 350.00p 416.00p 321.00p 416.00p 1812
26/05/2022 350.00p 416.00p 318.00p 416.00p 1450
25/05/2022 350.00p 418.00p 311.00p 418.00p 1947
24/05/2022 350.00p 418.00p 350.00p 418.00p 1960
23/05/2022 350.00p 350.00p 305.00p 350.00p 1010
20/05/2022 350.00p 384.00p 300.00p 384.00p 3208
19/05/2022 350.00p 350.00p 305.00p 350.00p 1902
18/05/2022 350.00p 350.00p 350.00p 350.00p 0
17/05/2022 350.00p 350.00p 305.00p 350.00p 78
16/05/2022 350.00p 400.00p 350.00p 350.00p 0
13/05/2022 350.00p 400.00p 350.00p 400.00p 1970
12/05/2022 350.00p 350.00p 303.00p 350.00p 219
11/05/2022 350.00p 350.00p 305.00p 350.00p 558
10/05/2022 350.00p 400.00p 300.00p 400.00p 5212
09/05/2022 350.00p 385.00p 301.00p 368.00p 7312
06/05/2022 350.00p 394.00p 286.00p 390.00p 9981
05/05/2022 350.00p 380.00p 301.00p 380.00p 4250
04/05/2022 350.00p 390.00p 300.00p 390.00p 11493
03/05/2022 350.00p 366.00p 318.00p 366.00p 6504
02/05/2022 400.00p 400.00p 322.00p 360.00p 4029
29/04/2022 400.00p 400.00p 322.00p 360.00p 4029
28/04/2022 375.00p 424.00p 355.00p 400.00p 9108
27/04/2022 350.00p 400.00p 350.00p 400.00p 12200
26/04/2022 350.00p 420.00p 341.00p 420.00p 4504
25/04/2022 350.00p 400.00p 325.00p 400.00p 7477
22/04/2022 300.00p 420.00p 300.00p 420.00p 7466
21/04/2022 325.00p 400.00p 303.50p 400.00p 6200
20/04/2022 350.00p 365.00p 300.00p 360.00p 9110
19/04/2022 340.00p 400.00p 305.60p 400.00p 4326
18/04/2022 350.00p 380.00p 306.00p 360.00p 6667
15/04/2022 350.00p 380.00p 306.00p 360.00p 6667
14/04/2022 350.00p 380.00p 306.00p 360.00p 6667
13/04/2022 350.00p 400.00p 300.00p 400.00p 6123
12/04/2022 400.00p 460.00p 320.00p 460.00p 19542
11/04/2022 390.00p 450.00p 325.00p 450.00p 11835
08/04/2022 325.00p 450.00p 302.50p 450.00p 7047
07/04/2022 290.00p 400.00p 270.00p 400.00p 5151
06/04/2022 275.00p 350.00p 275.00p 350.00p 8178
05/04/2022 265.00p 300.00p 250.00p 275.00p 1122
04/04/2022 275.00p 300.00p 230.00p 265.00p 341
01/04/2022 250.00p 300.00p 250.00p 275.00p 1667
31/03/2022 250.00p 290.00p 250.00p 250.00p 357
30/03/2022 250.00p 250.00p 207.00p 250.00p 28
29/03/2022 250.00p 250.00p 207.00p 250.00p 350
28/03/2022 250.00p 250.00p 206.00p 250.00p 1092
25/03/2022 250.00p 295.00p 250.00p 250.00p 365
24/03/2022 210.00p 283.33p 190.00p 250.00p 2823
23/03/2022 235.00p 250.00p 201.00p 210.00p 5321
22/03/2022 250.00p 250.00p 204.20p 235.00p 1852

*Close Price adjusted for both dividends and splits