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
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
29/12/2020 230.00p 248.00p 210.80p 230.00p 1367
28/12/2020 230.00p 246.00p 210.80p 230.00p 720
25/12/2020 230.00p 246.00p 210.80p 230.00p 720
24/12/2020 230.00p 246.00p 210.80p 230.00p 720
23/12/2020 240.00p 246.00p 212.00p 230.00p 2503
22/12/2020 240.00p 256.00p 225.00p 240.00p 1245
21/12/2020 240.00p 240.00p 226.62p 240.00p 340
18/12/2020 240.00p 240.00p 226.62p 240.00p 120
17/12/2020 240.00p 258.00p 226.62p 240.00p 2125
16/12/2020 220.00p 260.00p 220.00p 240.00p 3072
15/12/2020 205.00p 240.00p 202.00p 220.00p 2553
14/12/2020 205.00p 220.00p 205.00p 205.00p 3273
11/12/2020 205.00p 220.00p 196.00p 205.00p 3200
10/12/2020 210.00p 220.00p 190.00p 205.00p 1808
09/12/2020 230.00p 230.00p 210.00p 210.00p 1379
08/12/2020 235.00p 235.00p 200.00p 230.00p 2567
07/12/2020 245.00p 245.00p 220.00p 235.00p 1319
04/12/2020 245.00p 245.00p 220.00p 245.00p 25
03/12/2020 245.00p 245.00p 245.00p 245.00p 0
02/12/2020 245.00p 245.00p 220.00p 245.00p 81
01/12/2020 245.00p 245.00p 245.00p 245.00p 651
30/11/2020 245.00p 245.00p 220.00p 245.00p 127
27/11/2020 245.00p 252.50p 221.00p 245.00p 1259
26/11/2020 245.00p 245.00p 245.00p 245.00p 0
25/11/2020 245.00p 259.95p 220.00p 245.00p 11852
24/11/2020 260.00p 260.00p 250.00p 255.00p 4808
23/11/2020 260.00p 260.00p 254.00p 260.00p 34
20/11/2020 250.00p 270.00p 233.50p 260.00p 1579
19/11/2020 235.00p 262.00p 230.00p 250.00p 1785
18/11/2020 215.00p 240.00p 215.00p 235.00p 3535
17/11/2020 220.00p 220.00p 211.00p 215.00p 44
16/11/2020 230.00p 230.00p 210.00p 220.00p 341
13/11/2020 230.00p 244.00p 212.00p 230.00p 505
12/11/2020 230.00p 230.00p 230.00p 230.00p 0
10/11/2020 260.00p 276.00p 240.00p 255.00p 1316
09/11/2020 285.00p 295.20p 242.00p 260.00p 2914
06/11/2020 260.00p 297.00p 260.00p 285.00p 9640
05/11/2020 260.00p 260.00p 219.87p 260.00p 100
04/11/2020 265.00p 271.60p 265.00p 265.00p 705
03/11/2020 265.00p 265.00p 265.00p 265.00p 0
02/11/2020 285.00p 285.00p 265.00p 265.00p 349
30/10/2020 285.00p 285.00p 270.95p 285.00p 1198
29/10/2020 285.00p 300.00p 271.00p 285.00p 525
28/10/2020 285.00p 285.00p 271.00p 285.00p 224
27/10/2020 295.00p 307.60p 272.22p 285.00p 374
26/10/2020 295.00p 295.00p 281.00p 295.00p 36
23/10/2020 300.00p 310.00p 290.00p 295.00p 10496
22/10/2020 303.00p 309.00p 292.22p 300.00p 533
21/10/2020 305.00p 313.00p 291.80p 303.00p 3428
20/10/2020 307.00p 320.00p 291.80p 305.00p 1273
19/10/2020 305.00p 320.00p 305.00p 307.00p 1431
16/10/2020 290.00p 329.10p 290.00p 305.00p 4838
15/10/2020 275.00p 305.00p 275.00p 290.00p 6630
14/10/2020 265.00p 299.00p 258.00p 275.00p 6681
13/10/2020 258.00p 280.00p 255.00p 265.00p 1368
12/10/2020 265.00p 288.50p 245.50p 258.00p 3172
09/10/2020 270.00p 300.00p 261.50p 285.00p 8530
08/10/2020 230.00p 280.00p 230.00p 270.00p 3367
07/10/2020 225.00p 250.00p 225.00p 230.00p 3000
06/10/2020 215.00p 232.00p 208.15p 225.00p 485
05/10/2020 215.00p 220.00p 208.00p 215.00p 1728
02/10/2020 215.00p 230.00p 206.00p 215.00p 4597
01/10/2020 210.00p 215.00p 198.00p 215.00p 254
30/09/2020 210.00p 230.00p 210.00p 210.00p 1509
29/09/2020 215.00p 250.00p 180.00p 235.00p 6248
28/09/2020 215.00p 215.00p 200.00p 215.00p 103
25/09/2020 220.00p 220.00p 191.00p 215.00p 2141
24/09/2020 230.00p 230.00p 210.80p 220.00p 120
23/09/2020 230.00p 244.00p 230.00p 230.00p 100
22/09/2020 230.00p 244.00p 230.00p 230.00p 10
21/09/2020 245.00p 245.00p 220.00p 230.00p 1183
18/09/2020 215.00p 275.00p 215.00p 245.00p 8796
17/09/2020 215.00p 215.00p 200.30p 215.00p 35
16/09/2020 215.00p 229.07p 200.30p 215.00p 2174
15/09/2020 215.00p 215.00p 200.00p 215.00p 5
14/09/2020 220.00p 220.00p 200.40p 215.00p 373
11/09/2020 220.00p 230.00p 210.00p 220.00p 638
10/09/2020 220.00p 240.00p 200.40p 220.00p 259
09/09/2020 245.00p 245.00p 200.80p 220.00p 601
08/09/2020 245.00p 245.00p 245.00p 245.00p 0
07/09/2020 245.00p 245.00p 230.60p 245.00p 232
04/09/2020 245.00p 245.00p 245.00p 245.00p 0

*Close Price adjusted for both dividends and splits