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
14/06/2019 215.00p 219.50p 202.33p 215.00p 927
13/06/2019 220.00p 234.00p 202.33p 215.00p 4844
12/06/2019 210.00p 229.00p 209.80p 225.00p 631
11/06/2019 195.00p 210.00p 195.00p 205.00p 769
10/06/2019 195.00p 210.00p 185.10p 195.00p 204
07/06/2019 190.00p 209.20p 182.00p 195.00p 1645
06/06/2019 190.00p 209.20p 180.00p 190.00p 919
05/06/2019 180.00p 208.00p 178.00p 190.00p 4240
04/06/2019 172.50p 190.00p 172.50p 180.00p 367
03/06/2019 172.50p 190.00p 163.60p 175.00p 2335
31/05/2019 200.00p 200.00p 162.80p 172.50p 1588
30/05/2019 215.00p 215.50p 190.60p 200.00p 5274
29/05/2019 155.00p 222.00p 148.40p 208.00p 12541
28/05/2019 155.00p 167.90p 143.80p 155.00p 367
24/05/2019 160.00p 174.00p 143.80p 155.00p 1610
23/05/2019 160.00p 175.00p 160.00p 160.00p 1313
22/05/2019 140.00p 170.00p 135.00p 160.00p 4732
21/05/2019 140.00p 170.00p 140.00p 162.50p 6949
20/05/2019 125.00p 144.40p 125.00p 137.50p 2555
17/05/2019 125.00p 139.50p 125.00p 127.50p 1321
16/05/2019 125.00p 137.00p 125.00p 125.00p 319
15/05/2019 125.00p 125.00p 111.50p 120.00p 570
14/05/2019 125.00p 125.00p 111.50p 125.00p 14
13/05/2019 140.00p 140.00p 116.25p 125.00p 370
10/05/2019 140.00p 140.00p 130.00p 140.00p 40
09/05/2019 140.00p 140.00p 130.00p 140.00p 158
08/05/2019 160.00p 163.00p 137.00p 140.00p 3738
07/05/2019 135.00p 169.00p 133.33p 160.00p 1238
03/05/2019 105.00p 145.00p 105.00p 130.00p 1965
02/05/2019 105.00p 116.70p 105.00p 105.00p 70
01/05/2019 105.00p 119.40p 91.50p 105.00p 2081
30/04/2019 105.00p 119.00p 91.00p 105.00p 8030
29/04/2019 110.00p 110.00p 93.30p 105.00p 2790
26/04/2019 110.00p 110.00p 102.00p 110.00p 130
25/04/2019 110.00p 119.00p 102.00p 110.00p 1020
24/04/2019 120.00p 120.00p 103.00p 110.00p 1940
23/04/2019 120.00p 120.00p 110.40p 120.00p 830
18/04/2019 125.00p 125.00p 120.00p 120.00p 0
17/04/2019 125.00p 128.00p 112.00p 120.00p 2321
16/04/2019 125.00p 137.00p 110.00p 125.00p 4225
15/04/2019 125.00p 137.00p 120.00p 125.00p 1198
12/04/2019 140.00p 140.00p 110.80p 125.00p 6373
11/04/2019 140.00p 140.00p 140.00p 140.00p 0
10/04/2019 135.00p 145.00p 129.00p 140.00p 1519
09/04/2019 135.00p 135.00p 129.00p 135.00p 3200
08/04/2019 135.00p 135.00p 135.00p 135.00p 0
05/04/2019 135.00p 135.00p 120.00p 135.00p 499
04/04/2019 145.00p 145.00p 121.00p 135.00p 229
03/04/2019 150.00p 150.00p 115.00p 145.00p 4450
02/04/2019 150.00p 150.00p 150.00p 150.00p 0
01/04/2019 150.00p 150.00p 140.40p 150.00p 395
29/03/2019 170.00p 170.00p 140.00p 150.00p 2639
28/03/2019 170.00p 170.00p 170.00p 170.00p 4
27/03/2019 170.00p 170.00p 150.00p 170.00p 153
26/03/2019 170.00p 177.00p 150.80p 170.00p 43
25/03/2019 170.00p 170.00p 151.00p 170.00p 75
22/03/2019 170.00p 182.00p 151.00p 170.00p 605
21/03/2019 170.00p 170.00p 151.00p 170.00p 83
20/03/2019 170.00p 170.00p 170.00p 170.00p 0
19/03/2019 170.00p 170.00p 151.00p 170.00p 11
18/03/2019 170.00p 170.00p 151.00p 170.00p 248
15/03/2019 170.00p 170.00p 151.00p 170.00p 170
14/03/2019 170.00p 170.00p 151.00p 170.00p 378
13/03/2019 170.00p 170.00p 151.00p 170.00p 262
12/03/2019 170.00p 170.00p 151.00p 170.00p 227
11/03/2019 170.00p 170.00p 161.00p 170.00p 4
08/03/2019 175.00p 175.00p 160.60p 170.00p 233
07/03/2019 175.00p 175.00p 175.00p 175.00p 0
06/03/2019 190.00p 197.50p 171.00p 175.00p 509
05/03/2019 190.00p 190.00p 170.00p 180.00p 697
04/03/2019 190.00p 197.50p 180.00p 180.00p 18
01/03/2019 180.00p 180.00p 180.00p 180.00p 0
28/02/2019 190.00p 190.00p 163.00p 180.00p 1187
27/02/2019 190.00p 190.00p 190.00p 190.00p 0
26/02/2019 190.00p 190.00p 166.00p 190.00p 24
25/02/2019 190.00p 190.00p 166.00p 190.00p 57
22/02/2019 190.00p 190.00p 190.00p 190.00p 0
21/02/2019 185.00p 199.00p 163.00p 190.00p 403
20/02/2019 185.00p 185.00p 163.00p 185.00p 3
19/02/2019 185.00p 199.00p 185.00p 185.00p 15
18/02/2019 185.00p 185.00p 163.00p 185.00p 4
15/02/2019 185.00p 185.00p 163.00p 185.00p 306
14/02/2019 185.00p 185.00p 185.00p 185.00p 0
13/02/2019 185.00p 200.00p 175.00p 185.00p 3316
12/02/2019 192.50p 192.50p 186.15p 192.50p 753
11/02/2019 185.00p 208.00p 185.00p 192.50p 8
08/02/2019 185.00p 192.50p 185.00p 192.50p 0
07/02/2019 185.00p 209.30p 185.00p 192.50p 317
06/02/2019 192.50p 209.30p 185.00p 192.50p 1008
05/02/2019 192.50p 207.20p 175.00p 192.50p 1875
04/02/2019 175.00p 200.00p 175.00p 192.50p 303
01/02/2019 175.00p 199.50p 175.00p 187.50p 291
31/01/2019 157.50p 199.50p 140.70p 187.50p 5916
30/01/2019 157.50p 157.50p 140.70p 157.50p 21
29/01/2019 157.50p 169.00p 135.00p 157.50p 3347
28/01/2019 165.00p 165.00p 140.70p 157.50p 686
25/01/2019 157.50p 157.50p 140.70p 157.50p 21
24/01/2019 155.00p 160.00p 130.90p 157.50p 225
23/01/2019 155.00p 155.00p 132.50p 152.50p 200
22/01/2019 160.00p 179.00p 133.33p 155.00p 4407
21/01/2019 160.00p 160.00p 160.00p 160.00p 0
18/01/2019 160.00p 160.00p 160.00p 160.00p 0
17/01/2019 180.00p 180.00p 142.00p 160.00p 2001
16/01/2019 180.00p 180.00p 158.00p 180.00p 197
15/01/2019 180.00p 180.00p 180.00p 180.00p 0
14/01/2019 180.00p 180.00p 151.00p 180.00p 295
11/01/2019 175.00p 200.00p 156.00p 180.00p 2312
10/01/2019 175.00p 199.00p 175.00p 175.00p 505
09/01/2019 170.00p 199.00p 170.00p 175.00p 370
08/01/2019 175.00p 177.50p 175.00p 175.00p 44
07/01/2019 170.00p 199.50p 150.00p 175.00p 4693
04/01/2019 170.00p 188.00p 141.20p 170.00p 2050
03/01/2019 170.00p 170.00p 146.00p 170.00p 150
02/01/2019 165.00p 187.50p 145.00p 170.00p 1289
31/12/2018 165.00p 177.50p 141.00p 165.00p 1019
28/12/2018 165.00p 170.50p 140.00p 165.00p 583
27/12/2018 165.00p 165.00p 140.00p 165.00p 87
24/12/2018 165.00p 170.00p 140.00p 165.00p 710
21/12/2018 170.00p 175.00p 141.00p 165.00p 1171
20/12/2018 185.00p 194.05p 150.00p 170.00p 824
19/12/2018 190.00p 190.00p 165.00p 180.00p 516
18/12/2018 190.00p 190.00p 175.00p 190.00p 22
17/12/2018 190.00p 200.50p 175.60p 190.00p 141
14/12/2018 197.50p 197.50p 177.22p 190.00p 121
13/12/2018 197.50p 204.75p 175.00p 192.50p 575
12/12/2018 197.50p 197.50p 175.00p 197.50p 1383
11/12/2018 197.50p 206.50p 197.50p 197.50p 292
10/12/2018 210.00p 215.00p 197.50p 197.50p 403
07/12/2018 197.50p 218.00p 197.50p 210.00p 1966
06/12/2018 197.50p 218.00p 197.50p 210.00p 188
05/12/2018 225.00p 225.00p 200.00p 210.00p 4741
04/12/2018 195.00p 244.44p 195.00p 225.00p 3372
03/12/2018 205.00p 225.00p 187.66p 200.00p 366
30/11/2018 205.00p 205.00p 187.50p 205.00p 1
29/11/2018 205.00p 232.00p 187.00p 205.00p 796
28/11/2018 190.00p 197.50p 188.89p 197.50p 210
27/11/2018 190.00p 220.00p 188.89p 197.50p 491
26/11/2018 200.00p 200.00p 187.00p 197.50p 1150
23/11/2018 205.00p 224.00p 140.00p 200.00p 9004
22/11/2018 225.00p 245.00p 200.00p 215.00p 2237
21/11/2018 212.50p 225.00p 210.00p 225.00p 280
20/11/2018 225.00p 250.00p 211.00p 225.00p 5358
19/11/2018 250.00p 288.00p 225.00p 225.00p 2297
16/11/2018 250.00p 290.00p 225.00p 250.00p 2088
15/11/2018 250.00p 290.00p 220.50p 250.00p 1724
14/11/2018 225.00p 300.00p 220.00p 250.00p 2518
13/11/2018 325.00p 330.00p 215.00p 225.00p 7096
12/11/2018 350.00p 364.00p 301.00p 325.00p 1249
09/11/2018 350.00p 362.00p 312.00p 350.00p 207
08/11/2018 275.00p 377.40p 260.50p 350.00p 5391
07/11/2018 275.00p 300.00p 260.50p 275.00p 334
06/11/2018 275.00p 299.00p 255.00p 275.00p 944
05/11/2018 300.00p 348.00p 275.00p 275.00p 1763
02/11/2018 300.00p 348.00p 275.00p 300.00p 244
01/11/2018 300.00p 340.00p 300.00p 300.00p 983
31/10/2018 300.00p 315.00p 255.00p 300.00p 267
30/10/2018 300.00p 300.00p 254.80p 300.00p 518
29/10/2018 300.00p 350.00p 270.00p 300.00p 1115
26/10/2018 300.00p 325.00p 260.00p 300.00p 1487
25/10/2018 275.00p 300.00p 251.00p 300.00p 5514
24/10/2018 275.00p 291.50p 260.00p 275.00p 1021
23/10/2018 325.00p 325.00p 260.00p 275.00p 3744
22/10/2018 325.00p 330.00p 303.50p 325.00p 434
19/10/2018 325.00p 335.00p 303.50p 325.00p 1349
18/10/2018 350.00p 370.00p 302.60p 325.00p 3594
17/10/2018 350.00p 380.00p 305.00p 350.00p 2660
16/10/2018 425.00p 425.00p 258.00p 350.00p 9706
15/10/2018 325.00p 400.00p 325.00p 400.00p 2221
12/10/2018 300.00p 344.00p 272.50p 325.00p 1420
11/10/2018 350.00p 362.50p 250.00p 300.00p 2417
10/10/2018 350.00p 364.40p 320.00p 350.00p 638
09/10/2018 375.00p 380.00p 330.00p 350.00p 2038
08/10/2018 425.00p 425.00p 350.00p 375.00p 2649
05/10/2018 300.00p 498.00p 300.00p 425.00p 5348
04/10/2018 400.00p 430.00p 430.00p 430.00p 0
03/10/2018 400.00p 430.00p 430.00p 430.00p 0
02/10/2018 400.00p 430.00p 430.00p 430.00p 0
01/10/2018 400.00p 430.00p 430.00p 430.00p 0
28/09/2018 400.00p 440.00p 299.00p 430.00p 5035
27/09/2018 400.00p 440.00p 356.60p 400.00p 3346
26/09/2018 400.00p 439.50p 371.00p 400.00p 1812
25/09/2018 400.00p 439.50p 380.00p 400.00p 819
24/09/2018 400.00p 448.00p 366.60p 400.00p 4509
21/09/2018 375.00p 420.00p 372.50p 400.00p 2160
20/09/2018 400.00p 430.00p 366.00p 375.00p 3830
19/09/2018 400.00p 430.00p 400.00p 400.00p 93
18/09/2018 400.00p 430.00p 380.00p 400.00p 339
17/09/2018 400.00p 435.00p 380.00p 400.00p 58
14/09/2018 400.00p 435.00p 380.00p 400.00p 156
13/09/2018 375.00p 440.00p 375.00p 400.00p 898
12/09/2018 400.00p 400.00p 356.00p 375.00p 2181
11/09/2018 400.00p 400.00p 365.00p 400.00p 1096
10/09/2018 375.00p 435.00p 375.00p 400.00p 3964
07/09/2018 400.00p 434.00p 370.00p 375.00p 1265
06/09/2018 450.00p 450.00p 370.00p 400.00p 2568
05/09/2018 450.00p 460.00p 402.00p 450.00p 1293
04/09/2018 425.00p 450.00p 401.00p 450.00p 565
03/09/2018 450.00p 474.00p 401.00p 425.00p 1805
31/08/2018 450.00p 474.00p 428.70p 450.00p 189
30/08/2018 450.00p 483.00p 425.00p 450.00p 888

*Close Price adjusted for both dividends and splits