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
05/10/2021 260.00p 277.00p 251.80p 255.00p 3188
04/10/2021 270.00p 285.00p 251.20p 260.00p 5709
01/10/2021 300.00p 320.00p 256.00p 308.00p 6255
30/09/2021 320.00p 320.00p 280.00p 300.00p 8018
29/09/2021 320.00p 320.00p 315.00p 320.00p 1140
28/09/2021 330.00p 350.00p 300.00p 320.00p 12071
27/09/2021 325.00p 357.60p 322.00p 330.00p 2422
24/09/2021 295.00p 340.00p 295.00p 325.00p 6439
23/09/2021 295.00p 308.20p 295.00p 295.00p 62
22/09/2021 300.00p 300.00p 282.40p 295.00p 4
21/09/2021 295.00p 320.00p 295.00p 300.00p 974
20/09/2021 320.00p 320.00p 290.00p 295.00p 1455
17/09/2021 310.00p 340.00p 302.00p 320.00p 1841
16/09/2021 310.00p 318.40p 301.20p 310.00p 338
15/09/2021 310.00p 310.00p 310.00p 310.00p 0
14/09/2021 320.00p 370.00p 302.40p 310.00p 5382
13/09/2021 365.00p 386.00p 300.00p 340.00p 10276
10/09/2021 315.00p 360.00p 315.00p 345.00p 11968
09/09/2021 315.00p 324.00p 301.80p 315.00p 266
08/09/2021 315.00p 315.00p 304.50p 315.00p 273
07/09/2021 320.00p 325.00p 302.40p 315.00p 2698
06/09/2021 325.00p 340.00p 300.00p 320.00p 2702
03/09/2021 340.00p 350.00p 302.00p 350.00p 4887
02/09/2021 340.00p 340.00p 340.00p 340.00p 0
01/09/2021 380.00p 380.00p 330.00p 340.00p 6700
31/08/2021 380.00p 400.00p 360.00p 380.00p 31
30/08/2021 390.00p 400.00p 372.40p 385.00p 15
27/08/2021 390.00p 400.00p 372.40p 385.00p 15
26/08/2021 380.00p 390.00p 372.40p 390.00p 167
25/08/2021 360.00p 390.00p 340.00p 380.00p 7793
24/08/2021 390.00p 390.00p 340.00p 360.00p 2404
23/08/2021 405.00p 417.77p 370.00p 390.00p 4655
20/08/2021 435.00p 443.00p 390.00p 405.00p 5920
19/08/2021 435.00p 435.00p 435.00p 435.00p 0
18/08/2021 445.00p 456.52p 420.00p 435.00p 9726
17/08/2021 475.00p 494.00p 440.00p 445.00p 6318
16/08/2021 515.00p 520.00p 460.00p 475.00p 5395
13/08/2021 535.00p 550.00p 486.00p 520.00p 9173
12/08/2021 520.00p 589.00p 510.00p 535.00p 22580
11/08/2021 505.00p 530.00p 474.00p 500.00p 15527
10/08/2021 425.00p 530.00p 425.00p 460.00p 22328
09/08/2021 475.00p 475.00p 400.00p 425.00p 4560
06/08/2021 480.00p 500.00p 450.00p 475.00p 6224
05/08/2021 485.00p 498.20p 460.00p 480.00p 4071
04/08/2021 475.00p 500.00p 475.00p 485.00p 2857
03/08/2021 475.00p 547.00p 450.00p 450.00p 37620
02/08/2021 435.00p 510.00p 422.00p 422.00p 10352
30/07/2021 375.00p 450.00p 375.00p 435.00p 6771
29/07/2021 375.00p 397.00p 350.00p 375.00p 3301
28/07/2021 405.00p 420.00p 350.00p 375.00p 4137
27/07/2021 375.00p 417.60p 357.50p 405.00p 9587
26/07/2021 375.00p 375.00p 365.50p 375.00p 1534
23/07/2021 325.00p 400.00p 320.00p 375.00p 11921
22/07/2021 270.00p 350.00p 240.00p 325.00p 13432
21/07/2021 245.00p 280.00p 238.00p 238.00p 6526
20/07/2021 260.00p 260.00p 230.00p 245.00p 1613
19/07/2021 260.00p 260.00p 260.00p 260.00p 0
16/07/2021 260.00p 275.00p 260.00p 260.00p 283
15/07/2021 265.00p 265.00p 250.00p 260.00p 1030
14/07/2021 270.00p 270.00p 250.00p 265.00p 464
13/07/2021 270.00p 287.60p 270.00p 270.00p 700
12/07/2021 270.00p 270.00p 252.00p 270.00p 1000
09/07/2021 270.00p 287.60p 270.00p 270.00p 384
08/07/2021 260.00p 270.00p 260.00p 270.00p 2500
07/07/2021 280.00p 300.00p 260.00p 260.00p 1508
06/07/2021 280.00p 280.00p 262.40p 280.00p 102
05/07/2021 280.00p 295.00p 262.40p 280.00p 652
02/07/2021 280.00p 292.00p 280.00p 280.00p 901
01/07/2021 280.00p 292.00p 280.00p 280.00p 14
30/06/2021 280.00p 280.00p 280.00p 280.00p 0
29/06/2021 280.00p 280.00p 280.00p 280.00p 0
28/06/2021 270.00p 290.00p 270.00p 280.00p 2001
25/06/2021 270.00p 270.00p 270.00p 270.00p 0
24/06/2021 270.00p 270.00p 250.00p 270.00p 492
23/06/2021 270.00p 270.00p 252.40p 270.00p 7
22/06/2021 280.00p 280.00p 252.40p 270.00p 884
21/06/2021 275.00p 280.00p 252.00p 280.00p 2404
18/06/2021 275.00p 294.50p 252.00p 275.00p 542
17/06/2021 280.00p 300.00p 250.00p 275.00p 4791
16/06/2021 290.00p 295.00p 260.00p 280.00p 1026
15/06/2021 290.00p 290.00p 270.00p 290.00p 907
14/06/2021 290.00p 290.00p 290.00p 290.00p 0
11/06/2021 290.00p 290.00p 270.00p 290.00p 32
10/06/2021 295.00p 310.00p 270.00p 290.00p 2007
09/06/2021 295.00p 295.00p 295.00p 295.00p 0
08/06/2021 295.00p 295.00p 260.00p 295.00p 569
07/06/2021 295.00p 305.00p 270.00p 295.00p 618
04/06/2021 290.00p 320.00p 270.00p 295.00p 3500
03/06/2021 305.00p 310.00p 272.00p 300.00p 2918
02/06/2021 305.00p 305.00p 291.80p 305.00p 18
01/06/2021 275.00p 312.64p 275.00p 305.00p 5248
31/05/2021 275.00p 288.20p 260.00p 275.00p 2069
28/05/2021 275.00p 288.20p 260.00p 275.00p 2069
27/05/2021 325.00p 325.00p 250.00p 260.00p 22155
26/05/2021 340.00p 350.00p 308.00p 325.00p 6738
25/05/2021 340.00p 344.00p 340.00p 340.00p 1500
24/05/2021 345.00p 347.00p 330.00p 340.00p 3124
21/05/2021 345.00p 345.00p 331.50p 345.00p 1331
20/05/2021 350.00p 390.00p 322.00p 345.00p 27352
19/05/2021 355.00p 374.00p 332.40p 350.00p 13401
18/05/2021 380.00p 389.00p 350.00p 355.00p 8615
17/05/2021 415.00p 440.00p 360.00p 380.00p 11119
14/05/2021 385.00p 420.00p 375.00p 415.00p 6136
13/05/2021 455.00p 480.00p 310.00p 385.00p 37444
12/05/2021 375.00p 480.00p 360.00p 455.00p 22460
11/05/2021 365.00p 404.00p 350.00p 375.00p 28559
10/05/2021 305.00p 390.00p 305.00p 365.00p 40182
07/05/2021 290.00p 329.20p 275.00p 295.00p 5460
06/05/2021 280.00p 310.00p 280.00p 290.00p 3085
05/05/2021 285.00p 300.00p 265.00p 280.00p 20237
04/05/2021 300.00p 310.00p 275.00p 285.00p 2751
03/05/2021 305.00p 305.00p 280.00p 300.00p 2661
30/04/2021 305.00p 305.00p 280.00p 300.00p 2661
29/04/2021 305.00p 305.00p 281.00p 305.00p 1367
28/04/2021 305.00p 305.00p 280.00p 305.00p 12006
27/04/2021 305.00p 305.00p 291.00p 305.00p 139
26/04/2021 275.00p 330.00p 261.50p 305.00p 13672
23/04/2021 275.00p 290.00p 261.50p 275.00p 1014
22/04/2021 250.00p 291.47p 250.00p 275.00p 23637
21/04/2021 260.00p 260.00p 235.00p 250.00p 1000
20/04/2021 260.00p 265.00p 240.80p 260.00p 507
19/04/2021 260.00p 260.00p 241.00p 260.00p 58
16/04/2021 260.00p 265.00p 241.00p 260.00p 1746
15/04/2021 260.00p 260.00p 251.00p 260.00p 12
14/04/2021 260.00p 260.00p 260.00p 260.00p 0
13/04/2021 260.00p 281.53p 251.00p 260.00p 4214
12/04/2021 260.00p 260.00p 251.00p 260.00p 99
09/04/2021 260.00p 260.00p 250.00p 260.00p 2545
08/04/2021 260.00p 280.00p 260.00p 260.00p 300
07/04/2021 260.00p 280.00p 245.00p 260.00p 2661
06/04/2021 260.00p 274.40p 245.00p 260.00p 126
05/04/2021 255.00p 274.40p 230.00p 260.00p 6106
02/04/2021 255.00p 274.40p 230.00p 260.00p 6106
01/04/2021 255.00p 274.40p 230.00p 260.00p 6106
31/03/2021 255.00p 255.00p 231.00p 255.00p 190
30/03/2021 255.00p 255.00p 255.00p 255.00p 0
29/03/2021 255.00p 280.00p 238.00p 255.00p 2063
26/03/2021 255.00p 280.00p 255.00p 255.00p 250
25/03/2021 255.00p 280.00p 232.00p 255.00p 2362
24/03/2021 230.00p 280.00p 211.00p 255.00p 4743
23/03/2021 230.00p 248.80p 211.00p 230.00p 652
22/03/2021 225.00p 239.10p 225.00p 230.00p 139
19/03/2021 225.00p 234.00p 225.00p 225.00p 1628
18/03/2021 225.00p 225.00p 210.60p 225.00p 59
17/03/2021 225.00p 230.00p 210.60p 225.00p 780
16/03/2021 225.00p 225.00p 210.00p 225.00p 1759
15/03/2021 225.00p 230.00p 210.60p 225.00p 312
12/03/2021 225.00p 234.00p 210.00p 225.00p 12170
11/03/2021 235.00p 235.00p 214.00p 220.00p 9101
10/03/2021 220.00p 255.00p 220.00p 235.00p 10028
09/03/2021 245.00p 246.22p 202.00p 220.00p 20488
08/03/2021 245.00p 252.00p 230.00p 245.00p 1951
05/03/2021 245.00p 253.00p 232.00p 245.00p 2271
04/03/2021 265.00p 265.00p 223.00p 245.00p 13353
03/03/2021 265.00p 288.00p 250.00p 265.00p 6336
02/03/2021 285.00p 285.00p 250.00p 265.00p 3240
01/03/2021 295.00p 295.00p 271.00p 285.00p 175
26/02/2021 295.00p 310.00p 270.00p 285.00p 741
25/02/2021 295.00p 295.00p 272.50p 295.00p 453
24/02/2021 295.00p 295.00p 272.50p 295.00p 48
23/02/2021 300.00p 318.80p 285.00p 295.00p 7745
22/02/2021 320.00p 320.00p 280.00p 300.00p 1518
19/02/2021 320.00p 339.50p 306.00p 320.00p 2005
18/02/2021 290.00p 340.00p 280.00p 320.00p 6687
17/02/2021 285.00p 310.00p 280.00p 290.00p 7640
16/02/2021 275.00p 290.00p 263.78p 275.00p 2786
15/02/2021 275.00p 290.00p 263.60p 275.00p 3433
12/02/2021 275.00p 284.00p 260.60p 275.00p 280
11/02/2021 280.00p 280.00p 260.60p 275.00p 1525
10/02/2021 270.00p 288.80p 270.00p 280.00p 1044
09/02/2021 255.00p 270.00p 230.00p 270.00p 50771
08/02/2021 255.00p 255.00p 240.00p 255.00p 323
05/02/2021 255.00p 278.00p 240.00p 255.00p 1221
04/02/2021 255.00p 255.00p 240.00p 255.00p 600
03/02/2021 255.00p 275.00p 255.00p 255.00p 2004
02/02/2021 255.00p 256.00p 230.00p 255.00p 27
01/02/2021 255.00p 255.00p 255.00p 255.00p 0
29/01/2021 260.00p 260.00p 230.00p 255.00p 1562
28/01/2021 250.00p 267.22p 244.00p 260.00p 641
27/01/2021 255.00p 255.00p 230.00p 250.00p 449
26/01/2021 255.00p 255.00p 255.00p 255.00p 0
25/01/2021 255.00p 255.00p 231.00p 255.00p 92
22/01/2021 255.00p 255.00p 232.50p 255.00p 932
21/01/2021 275.00p 291.11p 232.50p 255.00p 890
20/01/2021 280.00p 280.00p 250.00p 275.00p 3086
19/01/2021 300.00p 300.00p 260.00p 280.00p 4245
18/01/2021 290.00p 320.00p 280.00p 300.00p 3375
15/01/2021 285.00p 308.00p 270.00p 290.00p 6620
14/01/2021 225.00p 308.50p 225.00p 285.00p 10594
13/01/2021 225.00p 225.00p 225.00p 225.00p 0
12/01/2021 225.00p 248.50p 225.00p 225.00p 30
11/01/2021 225.00p 225.00p 205.50p 225.00p 5023
08/01/2021 225.00p 247.50p 201.00p 225.00p 1233
07/01/2021 225.00p 247.20p 200.00p 225.00p 299
06/01/2021 225.00p 225.00p 225.00p 225.00p 0
05/01/2021 225.00p 247.50p 200.35p 225.00p 3475
04/01/2021 225.00p 248.00p 200.35p 225.00p 3568
01/01/2021 225.00p 225.00p 202.50p 225.00p 91
31/12/2020 225.00p 225.00p 202.50p 225.00p 91
30/12/2020 225.00p 225.00p 202.50p 225.00p 689

*Close Price adjusted for both dividends and splits