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
03/09/2020 245.00p 259.10p 230.60p 245.00p 92
02/09/2020 240.00p 259.10p 240.00p 245.00p 705
01/09/2020 245.00p 250.00p 229.96p 240.00p 1657
31/08/2020 240.00p 245.00p 230.00p 245.00p 674
28/08/2020 240.00p 245.00p 230.00p 245.00p 674
27/08/2020 265.00p 265.00p 210.00p 240.00p 5728
26/08/2020 265.00p 265.00p 250.00p 265.00p 7
25/08/2020 265.00p 271.00p 265.00p 265.00p 600
24/08/2020 270.00p 270.00p 250.00p 265.00p 366
21/08/2020 275.00p 275.00p 250.00p 270.00p 271
20/08/2020 250.00p 288.50p 250.00p 275.00p 4786
19/08/2020 300.00p 310.00p 230.80p 300.00p 10043
18/08/2020 240.00p 300.00p 231.20p 300.00p 2333
17/08/2020 240.00p 240.00p 231.20p 240.00p 150
14/08/2020 235.00p 240.00p 227.80p 240.00p 1500
13/08/2020 225.00p 240.00p 225.00p 235.00p 1444
12/08/2020 225.00p 225.00p 217.50p 225.00p 241
11/08/2020 225.00p 225.00p 217.50p 225.00p 45
10/08/2020 220.00p 240.00p 216.00p 225.00p 1165
07/08/2020 205.00p 235.00p 205.00p 220.00p 1752
06/08/2020 195.00p 215.00p 195.00p 205.00p 2054
05/08/2020 195.00p 209.50p 181.50p 195.00p 2032
04/08/2020 195.00p 199.00p 180.00p 195.00p 2458
03/08/2020 195.00p 195.00p 195.00p 195.00p 0
31/07/2020 195.00p 195.00p 181.50p 195.00p 1404
30/07/2020 200.00p 200.00p 191.51p 195.00p 594
29/07/2020 200.00p 210.00p 191.00p 200.00p 2097
28/07/2020 190.00p 206.60p 185.00p 200.00p 6584
27/07/2020 180.00p 229.20p 180.00p 190.00p 6322
24/07/2020 140.00p 200.00p 140.00p 180.00p 6518
23/07/2020 105.00p 160.00p 105.00p 140.00p 13417
22/07/2020 105.00p 120.00p 91.50p 105.00p 7774
21/07/2020 105.00p 105.00p 105.00p 105.00p 0
20/07/2020 105.00p 115.00p 90.60p 105.00p 159
17/07/2020 105.00p 105.00p 105.00p 105.00p 0
16/07/2020 90.00p 105.00p 90.00p 105.00p 544
15/07/2020 90.00p 99.00p 80.00p 90.00p 503
14/07/2020 90.00p 90.00p 80.00p 90.00p 217
13/07/2020 90.00p 90.00p 90.00p 90.00p 0
10/07/2020 90.00p 99.00p 80.00p 90.00p 162
09/07/2020 90.00p 99.00p 80.00p 90.00p 2317
08/07/2020 107.50p 107.50p 80.00p 90.00p 919
07/07/2020 107.50p 107.50p 107.50p 107.50p 0
06/07/2020 107.50p 107.50p 107.50p 107.50p 0
03/07/2020 107.50p 107.50p 90.70p 107.50p 85
02/07/2020 107.50p 107.50p 90.70p 107.50p 8
01/07/2020 107.50p 107.50p 83.00p 107.50p 431
30/06/2020 107.50p 107.50p 90.70p 107.50p 134
29/06/2020 107.50p 107.50p 90.70p 107.50p 62
26/06/2020 107.50p 107.50p 91.00p 107.50p 600
25/06/2020 107.50p 115.00p 90.70p 107.50p 691
24/06/2020 107.50p 107.50p 107.50p 107.50p 0
23/06/2020 107.50p 110.00p 107.50p 107.50p 0
22/06/2020 107.50p 115.00p 107.50p 107.50p 21
19/06/2020 107.50p 107.50p 90.70p 107.50p 20
18/06/2020 107.50p 107.50p 107.50p 107.50p 0
17/06/2020 107.50p 107.50p 107.50p 107.50p 0
16/06/2020 107.50p 107.50p 107.50p 107.50p 0
15/06/2020 107.50p 107.50p 90.70p 107.50p 32
12/06/2020 107.50p 107.50p 107.50p 107.50p 0
11/06/2020 107.50p 107.50p 90.70p 107.50p 521
10/06/2020 107.50p 107.50p 107.50p 107.50p 0
09/06/2020 107.50p 107.50p 90.70p 107.50p 204
08/06/2020 105.00p 111.00p 90.70p 107.50p 499
05/06/2020 105.00p 105.00p 90.60p 105.00p 1614
04/06/2020 105.00p 105.00p 105.00p 105.00p 0
03/06/2020 110.00p 110.00p 90.60p 105.00p 3540
02/06/2020 110.00p 121.00p 90.80p 110.00p 432
01/06/2020 110.00p 122.00p 93.55p 110.00p 3600
29/05/2020 110.00p 122.00p 90.80p 110.00p 1749
28/05/2020 95.00p 114.00p 93.00p 110.00p 4527
27/05/2020 95.00p 107.00p 85.00p 95.00p 1700
26/05/2020 95.00p 95.00p 80.00p 95.00p 214
25/05/2020 110.00p 110.00p 95.00p 95.00p 4313
22/05/2020 110.00p 110.00p 95.00p 95.00p 4313
21/05/2020 110.00p 119.00p 100.40p 110.00p 835
20/05/2020 110.00p 110.00p 100.40p 110.00p 406
19/05/2020 105.00p 105.00p 105.00p 105.00p 0
18/05/2020 105.00p 105.00p 100.20p 105.00p 154
15/05/2020 100.00p 109.60p 100.00p 105.00p 3714
14/05/2020 100.00p 109.60p 90.00p 100.00p 2078
13/05/2020 105.00p 116.60p 92.00p 100.00p 8654
12/05/2020 110.00p 110.00p 92.00p 105.00p 3695
11/05/2020 110.00p 126.60p 100.00p 110.00p 4331
08/05/2020 105.00p 139.00p 86.00p 110.00p 36351
07/05/2020 105.00p 139.00p 86.00p 110.00p 36351
06/05/2020 180.00p 220.00p 175.00p 200.00p 3435
05/05/2020 147.50p 200.00p 147.50p 180.00p 2660
04/05/2020 137.50p 159.50p 128.75p 147.50p 437
01/05/2020 137.50p 137.50p 137.50p 137.50p 0
30/04/2020 125.00p 150.00p 111.00p 137.50p 1018
29/04/2020 115.00p 130.00p 102.55p 125.00p 1573
28/04/2020 115.00p 115.00p 115.00p 115.00p 0
27/04/2020 90.00p 125.00p 90.00p 115.00p 2508
24/04/2020 100.00p 109.50p 90.00p 90.00p 3558
23/04/2020 100.00p 100.00p 92.20p 100.00p 14
22/04/2020 100.00p 108.80p 100.00p 100.00p 22
21/04/2020 110.00p 120.00p 100.00p 100.00p 190
20/04/2020 110.00p 110.00p 110.00p 110.00p 0
17/04/2020 110.00p 110.00p 110.00p 110.00p 0
16/04/2020 120.00p 120.00p 92.00p 110.00p 3466
15/04/2020 120.00p 139.20p 120.00p 120.00p 353
14/04/2020 120.00p 140.00p 100.00p 120.00p 29463
13/04/2020 120.00p 120.00p 102.00p 120.00p 200
10/04/2020 120.00p 120.00p 102.00p 120.00p 200
09/04/2020 120.00p 120.00p 102.00p 120.00p 200
08/04/2020 120.00p 120.00p 120.00p 120.00p 0
07/04/2020 115.00p 129.00p 101.20p 120.00p 1848
06/04/2020 115.00p 119.00p 101.20p 115.00p 283
03/04/2020 120.00p 120.00p 101.20p 115.00p 1274
02/04/2020 120.00p 120.00p 102.00p 115.00p 747
01/04/2020 115.00p 130.00p 102.00p 120.00p 967
31/03/2020 110.00p 128.00p 91.00p 115.00p 989
30/03/2020 115.00p 115.00p 101.00p 110.00p 600
27/03/2020 115.00p 128.40p 101.00p 115.00p 76
26/03/2020 105.00p 125.00p 91.50p 115.00p 466
25/03/2020 92.50p 120.00p 85.60p 105.00p 1650
24/03/2020 92.50p 115.00p 75.70p 92.50p 2773
23/03/2020 92.50p 106.50p 75.70p 92.50p 1282
20/03/2020 82.50p 100.00p 82.50p 92.50p 1020
19/03/2020 82.50p 82.50p 70.50p 82.50p 200
18/03/2020 82.50p 92.50p 70.50p 82.50p 2384
17/03/2020 85.00p 94.50p 73.00p 82.50p 1301
16/03/2020 90.00p 90.00p 72.00p 85.00p 160
13/03/2020 97.50p 97.50p 75.00p 92.50p 917
12/03/2020 102.50p 109.50p 87.00p 97.50p 680
11/03/2020 125.00p 125.00p 104.19p 110.00p 4468
10/03/2020 127.50p 141.00p 125.00p 125.00p 100
09/03/2020 127.50p 127.50p 111.00p 125.00p 20
06/03/2020 127.50p 127.50p 127.50p 127.50p 0
05/03/2020 127.50p 127.50p 111.00p 127.50p 70
04/03/2020 127.50p 127.50p 127.50p 127.50p 0
03/03/2020 127.50p 127.50p 127.50p 127.50p 0
02/03/2020 122.50p 144.76p 113.50p 127.50p 306
28/02/2020 125.00p 125.00p 104.00p 125.00p 1359
27/02/2020 155.00p 155.00p 120.00p 125.00p 1377
26/02/2020 155.00p 155.00p 135.00p 155.00p 18
25/02/2020 152.50p 165.00p 152.50p 155.00p 101
24/02/2020 165.00p 165.00p 146.00p 155.00p 1633
21/02/2020 165.00p 177.00p 150.60p 165.00p 52
20/02/2020 170.00p 180.00p 152.10p 165.00p 2613
19/02/2020 150.00p 175.00p 150.00p 170.00p 1897
18/02/2020 150.00p 168.00p 135.00p 150.00p 1644
17/02/2020 150.00p 168.00p 132.00p 150.00p 1146
14/02/2020 145.00p 160.00p 131.50p 150.00p 792
13/02/2020 145.00p 145.00p 131.50p 145.00p 156
12/02/2020 140.00p 158.00p 140.00p 145.00p 104
11/02/2020 135.00p 158.79p 122.00p 140.00p 1519
10/02/2020 135.00p 140.00p 122.00p 140.00p 11
07/02/2020 135.00p 140.00p 135.00p 140.00p 0
06/02/2020 150.00p 158.73p 120.00p 140.00p 4901
05/02/2020 140.00p 159.30p 130.00p 145.00p 3740
04/02/2020 145.00p 145.00p 130.30p 140.00p 98
03/02/2020 145.00p 145.00p 145.00p 145.00p 0
31/01/2020 145.00p 156.21p 145.00p 145.00p 2100
30/01/2020 155.00p 155.00p 130.00p 140.00p 1472
29/01/2020 155.00p 155.00p 140.00p 155.00p 37
28/01/2020 150.00p 155.00p 150.00p 155.00p 0
27/01/2020 165.00p 175.50p 140.00p 155.00p 1130
24/01/2020 165.00p 165.00p 150.00p 165.00p 400
23/01/2020 165.00p 165.00p 154.50p 165.00p 500
22/01/2020 165.00p 179.40p 165.00p 165.00p 746
21/01/2020 170.00p 170.00p 160.00p 165.00p 25
20/01/2020 185.00p 185.00p 160.00p 170.00p 1362
17/01/2020 180.00p 180.00p 180.00p 180.00p 0
16/01/2020 180.00p 180.00p 163.00p 180.00p 461
15/01/2020 180.00p 180.00p 166.00p 180.00p 795
14/01/2020 180.00p 194.00p 166.00p 180.00p 1003
13/01/2020 190.00p 199.00p 166.00p 180.00p 1781
10/01/2020 160.00p 200.00p 160.00p 185.00p 2295
09/01/2020 150.00p 180.00p 150.00p 160.00p 1329
08/01/2020 140.00p 158.00p 140.00p 150.00p 253
07/01/2020 145.00p 145.00p 125.00p 140.00p 78
06/01/2020 150.00p 160.80p 126.00p 150.00p 6428
03/01/2020 165.00p 168.78p 130.00p 150.00p 4161
02/01/2020 170.00p 170.00p 150.00p 170.00p 135
01/01/2020 185.00p 190.00p 160.00p 170.00p 4590
31/12/2019 185.00p 190.00p 160.00p 170.00p 4590
30/12/2019 205.00p 230.00p 185.00p 185.00p 200
27/12/2019 205.00p 205.00p 205.00p 205.00p 0
26/12/2019 200.00p 220.00p 200.00p 205.00p 2364
25/12/2019 200.00p 220.00p 200.00p 205.00p 2364
24/12/2019 200.00p 220.00p 200.00p 205.00p 2364
23/12/2019 200.00p 214.00p 182.40p 200.00p 1180
20/12/2019 200.00p 214.00p 200.00p 200.00p 11
19/12/2019 200.00p 215.20p 182.00p 200.00p 1059
18/12/2019 210.00p 215.00p 190.00p 200.00p 1453
17/12/2019 225.00p 225.00p 200.00p 210.00p 1019
16/12/2019 225.00p 225.00p 201.00p 225.00p 10
13/12/2019 225.00p 244.00p 205.00p 225.00p 49
12/12/2019 225.00p 247.50p 206.00p 225.00p 41
11/12/2019 195.00p 238.00p 185.25p 225.00p 531
10/12/2019 200.00p 219.20p 188.00p 195.00p 2432
09/12/2019 200.00p 214.00p 200.00p 200.00p 934
06/12/2019 200.00p 214.00p 188.00p 200.00p 114
05/12/2019 200.00p 214.00p 188.00p 200.00p 547
04/12/2019 200.00p 218.00p 186.00p 200.00p 1781
03/12/2019 220.00p 228.50p 191.00p 200.00p 1550
02/12/2019 220.00p 234.00p 202.00p 215.00p 1592
29/11/2019 235.00p 235.00p 210.00p 220.00p 1833

*Close Price adjusted for both dividends and splits