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
28/11/2019 230.00p 250.00p 216.00p 235.00p 2567
27/11/2019 225.00p 250.00p 212.00p 230.00p 2413
26/11/2019 225.00p 247.50p 212.00p 230.00p 145
25/11/2019 225.00p 225.00p 206.00p 225.00p 8
22/11/2019 225.00p 244.00p 206.00p 225.00p 51
21/11/2019 225.00p 244.00p 206.00p 225.00p 760
20/11/2019 225.00p 225.00p 206.00p 225.00p 146
19/11/2019 225.00p 225.00p 213.00p 225.00p 545
18/11/2019 230.00p 240.00p 212.00p 225.00p 2535
15/11/2019 245.00p 245.00p 220.00p 230.00p 3902
14/11/2019 265.00p 265.00p 225.00p 245.00p 2849
13/11/2019 265.00p 265.00p 240.00p 265.00p 60
12/11/2019 265.00p 265.00p 265.00p 265.00p 0
11/11/2019 265.00p 280.00p 242.50p 265.00p 247
08/11/2019 265.00p 280.00p 242.50p 265.00p 161
07/11/2019 265.00p 280.00p 242.50p 265.00p 355
06/11/2019 270.00p 280.00p 250.00p 265.00p 351
05/11/2019 270.00p 270.00p 250.00p 270.00p 43
04/11/2019 270.00p 285.60p 270.00p 270.00p 34
01/11/2019 270.00p 270.00p 270.00p 270.00p 0
31/10/2019 280.00p 287.80p 270.00p 270.00p 755
30/10/2019 280.00p 289.60p 280.00p 280.00p 395
29/10/2019 285.00p 289.60p 270.60p 280.00p 964
28/10/2019 290.00p 290.00p 274.40p 285.00p 267
25/10/2019 285.00p 305.60p 273.30p 290.00p 577
24/10/2019 300.00p 300.00p 280.00p 285.00p 457
23/10/2019 295.00p 315.60p 295.00p 300.00p 480
22/10/2019 305.00p 305.00p 290.00p 295.00p 470
21/10/2019 305.00p 316.70p 293.30p 305.00p 1541
18/10/2019 305.00p 317.90p 292.10p 305.00p 762
17/10/2019 310.00p 317.90p 290.60p 305.00p 136
16/10/2019 320.00p 320.00p 290.60p 305.00p 1735
15/10/2019 315.00p 338.00p 302.80p 320.00p 1528
14/10/2019 305.00p 330.00p 305.00p 315.00p 1232
11/10/2019 310.00p 318.50p 292.00p 305.00p 870
10/10/2019 320.00p 320.00p 292.00p 310.00p 1404
09/10/2019 280.00p 329.60p 280.00p 320.00p 3717
08/10/2019 270.00p 300.00p 255.00p 280.00p 523
07/10/2019 270.00p 286.00p 255.00p 270.00p 1983
04/10/2019 270.00p 290.00p 260.00p 270.00p 570
03/10/2019 255.00p 280.00p 255.00p 270.00p 1042
02/10/2019 250.00p 270.00p 250.00p 255.00p 1085
01/10/2019 260.00p 270.00p 222.50p 250.00p 4990
30/09/2019 260.00p 289.00p 230.80p 270.00p 2873
27/09/2019 260.00p 271.11p 240.80p 260.00p 13
26/09/2019 260.00p 271.11p 240.80p 260.00p 265
25/09/2019 260.00p 278.00p 240.00p 260.00p 969
24/09/2019 260.00p 278.00p 260.00p 260.00p 35
23/09/2019 265.00p 265.00p 241.00p 260.00p 678
20/09/2019 265.00p 289.00p 252.50p 265.00p 727
19/09/2019 265.00p 279.00p 265.00p 265.00p 346
18/09/2019 265.00p 279.99p 242.50p 265.00p 565
17/09/2019 285.00p 289.00p 242.00p 265.00p 1432
16/09/2019 290.00p 290.00p 270.00p 285.00p 715
13/09/2019 290.00p 290.00p 290.00p 290.00p 0
12/09/2019 290.00p 290.00p 270.80p 290.00p 21
11/09/2019 290.00p 290.00p 272.00p 290.00p 146
10/09/2019 290.00p 290.00p 272.00p 290.00p 614
09/09/2019 300.00p 305.00p 290.00p 290.00p 977
06/09/2019 300.00p 305.00p 300.00p 300.00p 10
05/09/2019 305.00p 312.50p 290.00p 305.00p 330
04/09/2019 340.00p 340.00p 290.00p 305.00p 5264
03/09/2019 310.00p 348.00p 310.00p 335.00p 1306
02/09/2019 265.00p 318.50p 265.00p 310.00p 2090
30/08/2019 250.00p 280.00p 250.00p 275.00p 1715
29/08/2019 250.00p 260.00p 250.00p 250.00p 58
28/08/2019 250.00p 250.00p 229.69p 250.00p 707
27/08/2019 250.00p 250.00p 230.80p 250.00p 1
23/08/2019 250.00p 250.00p 232.00p 250.00p 20
22/08/2019 250.00p 250.00p 250.00p 250.00p 0
21/08/2019 250.00p 265.00p 250.00p 250.00p 187
20/08/2019 250.00p 266.00p 230.00p 250.00p 451
19/08/2019 250.00p 250.00p 230.00p 250.00p 141
16/08/2019 260.00p 276.00p 240.00p 250.00p 1925
15/08/2019 260.00p 260.00p 260.00p 260.00p 0
14/08/2019 260.00p 260.00p 240.00p 260.00p 40
13/08/2019 275.00p 275.00p 250.00p 260.00p 30
12/08/2019 275.00p 275.00p 260.00p 275.00p 101
09/08/2019 295.00p 295.00p 270.00p 275.00p 880
08/08/2019 295.00p 299.00p 295.00p 295.00p 166
07/08/2019 295.00p 299.00p 270.00p 295.00p 205
06/08/2019 305.00p 305.00p 280.00p 295.00p 900
05/08/2019 270.00p 305.00p 251.00p 305.00p 4980
02/08/2019 290.00p 306.00p 270.00p 280.00p 2544
01/08/2019 290.00p 290.00p 275.13p 290.00p 225
31/07/2019 295.00p 306.66p 280.00p 290.00p 670
30/07/2019 300.00p 306.66p 300.00p 300.00p 322
29/07/2019 310.00p 324.00p 290.00p 300.00p 606
26/07/2019 310.00p 327.00p 290.00p 310.00p 914
25/07/2019 320.00p 327.00p 300.00p 310.00p 486
24/07/2019 325.00p 334.00p 304.51p 320.00p 3466
23/07/2019 330.00p 330.00p 310.00p 330.00p 2190
22/07/2019 335.00p 335.00p 311.25p 330.00p 234
19/07/2019 330.00p 350.00p 310.80p 330.00p 5250
18/07/2019 320.00p 339.20p 301.25p 325.00p 762
17/07/2019 325.00p 339.20p 302.80p 320.00p 1730
16/07/2019 305.00p 339.40p 305.00p 325.00p 5208
15/07/2019 320.00p 320.00p 272.80p 305.00p 5996
12/07/2019 290.00p 340.00p 290.00p 325.00p 9111
11/07/2019 250.00p 300.00p 250.00p 285.00p 1605
10/07/2019 250.00p 268.00p 250.00p 250.00p 368
09/07/2019 250.00p 250.00p 250.00p 250.00p 0
08/07/2019 265.00p 280.00p 250.00p 250.00p 460
05/07/2019 275.00p 275.00p 255.00p 265.00p 3215
04/07/2019 265.00p 290.00p 265.00p 275.00p 3180
03/07/2019 245.00p 278.50p 242.00p 265.00p 2532
02/07/2019 240.00p 260.00p 230.00p 245.00p 2583
01/07/2019 225.00p 250.00p 222.00p 250.00p 1100
28/06/2019 220.00p 240.00p 214.00p 225.00p 686
27/06/2019 220.00p 220.00p 214.00p 220.00p 315
26/06/2019 185.00p 228.50p 175.10p 220.00p 2885
25/06/2019 180.00p 200.00p 180.00p 185.00p 2776
24/06/2019 180.00p 190.00p 180.00p 180.00p 1187
21/06/2019 190.00p 190.00p 169.47p 180.00p 3083
20/06/2019 190.00p 190.00p 190.00p 190.00p 0
19/06/2019 200.00p 200.00p 170.00p 190.00p 1407
18/06/2019 215.00p 215.00p 192.33p 200.00p 618
17/06/2019 215.00p 228.00p 203.00p 215.00p 305
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

*Close Price adjusted for both dividends and splits