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
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
21/03/2022 250.00p 295.00p 228.00p 250.00p 506
18/03/2022 275.00p 300.00p 226.00p 250.00p 2006
17/03/2022 275.00p 297.50p 275.00p 275.00p 1401
16/03/2022 300.00p 389.00p 268.00p 275.00p 17128
15/03/2022 300.00p 400.00p 261.00p 350.00p 35617
14/03/2022 200.00p 320.00p 183.00p 320.00p 10138
11/03/2022 200.00p 245.00p 200.00p 200.00p 296
10/03/2022 250.00p 258.00p 182.10p 200.00p 3112
09/03/2022 275.00p 300.00p 210.00p 250.00p 10478
08/03/2022 205.00p 444.00p 202.00p 275.00p 69584
07/03/2022 190.00p 210.00p 152.00p 195.00p 13341
04/03/2022 135.00p 210.00p 135.00p 190.00p 30582
03/03/2022 135.00p 147.00p 125.40p 135.00p 2249
02/03/2022 175.00p 175.00p 120.00p 135.00p 20252
01/03/2022 175.00p 175.00p 175.00p 175.00p 0
28/02/2022 175.00p 187.00p 175.00p 175.00p 390
25/02/2022 170.00p 178.00p 160.00p 175.00p 627
24/02/2022 170.00p 170.00p 170.00p 170.00p 0
23/02/2022 170.00p 170.00p 170.00p 170.00p 2
22/02/2022 170.00p 170.00p 160.00p 170.00p 96
21/02/2022 170.00p 178.00p 170.00p 170.00p 110
18/02/2022 175.00p 178.00p 160.00p 170.00p 3798
17/02/2022 175.00p 175.00p 160.00p 175.00p 67
16/02/2022 175.00p 188.20p 165.00p 175.00p 3700
15/02/2022 175.00p 175.00p 175.00p 175.00p 0
14/02/2022 175.00p 175.00p 175.00p 175.00p 0
11/02/2022 175.00p 175.00p 175.00p 175.00p 0
10/02/2022 175.00p 175.00p 162.22p 175.00p 25
09/02/2022 180.00p 180.00p 162.00p 175.00p 5870
08/02/2022 180.00p 180.00p 180.00p 180.00p 0
07/02/2022 180.00p 180.00p 180.00p 180.00p 0
04/02/2022 185.00p 185.00p 180.00p 180.00p 0
03/02/2022 185.00p 185.00p 185.00p 185.00p 0
02/02/2022 200.00p 200.00p 181.00p 185.00p 492
01/02/2022 205.00p 205.00p 181.00p 200.00p 1771
31/01/2022 205.00p 205.00p 180.00p 205.00p 2634
28/01/2022 205.00p 205.00p 190.00p 205.00p 96
27/01/2022 205.00p 205.00p 205.00p 205.00p 0
26/01/2022 210.00p 218.80p 197.00p 205.00p 2990
25/01/2022 220.00p 220.00p 185.00p 210.00p 4030
24/01/2022 235.00p 245.50p 210.00p 220.00p 5873
21/01/2022 220.00p 250.00p 220.00p 235.00p 9014
20/01/2022 210.00p 226.00p 193.00p 220.00p 9137
19/01/2022 170.00p 220.00p 170.00p 210.00p 10774
18/01/2022 170.00p 170.00p 170.00p 170.00p 0
17/01/2022 170.00p 170.00p 164.50p 170.00p 155
14/01/2022 165.00p 180.00p 162.00p 170.00p 1799
13/01/2022 165.00p 165.00p 151.80p 165.00p 65
12/01/2022 165.00p 178.20p 165.00p 165.00p 250
10/01/2022 170.00p 170.00p 170.00p 170.00p 0
07/01/2022 170.00p 184.00p 170.00p 170.00p 647
06/01/2022 170.00p 170.00p 170.00p 170.00p 0
05/01/2022 170.00p 170.00p 170.00p 170.00p 0
04/01/2022 170.00p 170.00p 155.00p 170.00p 267
03/01/2022 170.00p 170.00p 170.00p 170.00p 0
31/12/2021 170.00p 170.00p 170.00p 170.00p 0
30/12/2021 170.00p 170.00p 170.00p 170.00p 0
29/12/2021 170.00p 170.00p 160.00p 170.00p 16
28/12/2021 170.00p 170.00p 170.00p 170.00p 0
27/12/2021 170.00p 170.00p 170.00p 170.00p 0
24/12/2021 170.00p 170.00p 170.00p 170.00p 0
23/12/2021 170.00p 184.00p 150.00p 170.00p 11
22/12/2021 155.00p 166.80p 141.80p 155.00p 1414
21/12/2021 155.00p 155.00p 141.80p 155.00p 200
20/12/2021 155.00p 155.00p 155.00p 155.00p 0
17/12/2021 155.00p 167.00p 155.00p 155.00p 86
16/12/2021 155.00p 168.20p 155.00p 155.00p 1485
15/12/2021 160.00p 160.00p 150.00p 155.00p 422
14/12/2021 165.00p 165.00p 151.50p 160.00p 1619
13/12/2021 175.00p 175.00p 161.20p 165.00p 1233
10/12/2021 180.00p 186.40p 161.80p 175.00p 3396
09/12/2021 180.00p 180.00p 180.00p 180.00p 0
08/12/2021 195.00p 200.00p 170.00p 180.00p 17107
07/12/2021 195.00p 195.00p 195.00p 195.00p 0
06/12/2021 195.00p 195.00p 190.00p 195.00p 88
03/12/2021 195.00p 195.00p 163.00p 195.00p 4634
02/12/2021 205.00p 205.00p 181.00p 195.00p 2848
01/12/2021 215.00p 230.00p 180.00p 205.00p 2759
30/11/2021 215.00p 215.00p 200.00p 215.00p 28
29/11/2021 215.00p 230.00p 200.00p 215.00p 1520
26/11/2021 215.00p 227.00p 200.00p 215.00p 6012
25/11/2021 215.00p 215.00p 215.00p 215.00p 0
24/11/2021 215.00p 227.00p 200.00p 215.00p 1270
23/11/2021 205.00p 220.00p 200.00p 215.00p 1207
22/11/2021 205.00p 217.00p 205.00p 205.00p 1000
19/11/2021 205.00p 217.00p 193.00p 205.00p 2143
18/11/2021 205.00p 218.20p 191.00p 205.00p 4410
17/11/2021 215.00p 215.00p 180.00p 205.00p 2239
16/11/2021 215.00p 215.00p 200.00p 215.00p 2447
15/11/2021 215.00p 215.00p 204.50p 215.00p 100
12/11/2021 215.00p 215.00p 200.00p 215.00p 88
11/11/2021 215.00p 224.00p 200.00p 215.00p 2209
10/11/2021 215.00p 224.00p 215.00p 215.00p 30
09/11/2021 215.00p 215.00p 200.00p 215.00p 300
08/11/2021 215.00p 230.00p 190.00p 215.00p 3814
05/11/2021 215.00p 230.00p 200.00p 215.00p 1699
04/11/2021 220.00p 224.00p 200.00p 215.00p 2607
03/11/2021 230.00p 236.00p 200.00p 220.00p 991
02/11/2021 230.00p 230.00p 210.00p 230.00p 50
01/11/2021 230.00p 246.00p 212.40p 230.00p 2100
29/10/2021 230.00p 230.00p 230.00p 230.00p 0
28/10/2021 230.00p 246.00p 212.40p 230.00p 415
27/10/2021 200.00p 246.00p 200.00p 208.00p 6900
26/10/2021 235.00p 242.00p 170.00p 200.00p 10126
25/10/2021 235.00p 247.75p 221.80p 235.00p 421
22/10/2021 240.00p 249.00p 224.00p 235.00p 3552
21/10/2021 240.00p 250.00p 222.00p 240.00p 3475
20/10/2021 240.00p 240.00p 226.00p 240.00p 2600
19/10/2021 240.00p 255.00p 226.00p 240.00p 1326
18/10/2021 240.00p 257.60p 225.00p 240.00p 1514
15/10/2021 240.00p 257.60p 226.00p 240.00p 886
14/10/2021 240.00p 240.00p 240.00p 240.00p 0
13/10/2021 230.00p 260.00p 230.00p 240.00p 1811
12/10/2021 245.00p 245.00p 220.00p 230.00p 6485
11/10/2021 240.00p 250.00p 232.40p 245.00p 4005
08/10/2021 255.00p 255.00p 231.00p 240.00p 3500
07/10/2021 255.00p 255.00p 255.00p 255.00p 0
06/10/2021 255.00p 255.00p 255.00p 255.00p 0

*Close Price adjusted for both dividends and splits