Urals Energy Public Co Ltd. (DI) (UEN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Urals Energy Public Co Ltd. (DI)

Date Open High Low Close* Volume
23/11/2011 130.00p 130.00p 127.50p 127.50p 1783
22/11/2011 130.00p 131.00p 126.14p 130.00p 5007
21/11/2011 130.00p 132.40p 125.00p 130.00p 7902
18/11/2011 127.50p 130.00p 123.20p 130.00p 34440
17/11/2011 127.50p 128.26p 123.15p 127.50p 1192
16/11/2011 122.50p 131.20p 122.50p 127.50p 6356
15/11/2011 122.50p 125.55p 122.40p 122.50p 27176
14/11/2011 122.50p 138.00p 121.75p 122.50p 17742
11/11/2011 125.00p 130.00p 125.00p 127.50p 7206
10/11/2011 132.50p 132.50p 124.00p 125.00p 45017
09/11/2011 145.00p 149.60p 130.00p 132.50p 136869
08/11/2011 132.50p 144.50p 132.50p 142.50p 53750
07/11/2011 137.50p 140.00p 135.00p 137.50p 15932
04/11/2011 137.50p 137.50p 135.00p 137.50p 33350
03/11/2011 137.50p 137.50p 135.00p 137.50p 29562
02/11/2011 137.50p 137.50p 135.50p 137.50p 20005
01/11/2011 137.50p 140.00p 135.00p 137.50p 21124
31/10/2011 137.50p 137.60p 135.00p 137.50p 8498
28/10/2011 137.50p 137.60p 135.00p 137.50p 2850
27/10/2011 137.50p 137.50p 135.00p 137.50p 10133
26/10/2011 137.50p 137.50p 137.50p 137.50p 1500
25/10/2011 140.00p 140.00p 135.00p 137.50p 14289
24/10/2011 142.50p 142.50p 135.00p 140.00p 6205
21/10/2011 142.50p 142.50p 135.00p 142.50p 2718
20/10/2011 137.50p 142.50p 135.12p 142.50p 17239
19/10/2011 140.00p 140.00p 137.50p 140.00p 2000
18/10/2011 137.50p 143.74p 136.60p 140.00p 47051
17/10/2011 145.00p 145.00p 140.00p 142.50p 14008
14/10/2011 145.00p 150.00p 142.02p 145.00p 4100
13/10/2011 145.00p 150.00p 142.00p 145.00p 57631
12/10/2011 142.50p 146.00p 139.20p 145.00p 7111
11/10/2011 140.00p 150.00p 132.00p 142.50p 6000
10/10/2011 140.00p 140.00p 140.00p 140.00p 100
07/10/2011 140.00p 150.00p 132.00p 140.00p 19595
06/10/2011 145.00p 147.50p 132.00p 140.00p 16495
05/10/2011 145.00p 150.00p 100.00p 145.00p 25690
04/10/2011 147.50p 150.00p 140.00p 145.00p 22147
03/10/2011 155.00p 155.00p 142.00p 147.50p 52239
30/09/2011 160.00p 165.00p 145.16p 155.00p 75521
29/09/2011 160.00p 163.84p 155.00p 155.00p 17122
28/09/2011 160.00p 160.00p 154.37p 160.00p 4386
27/09/2011 157.50p 165.00p 151.50p 160.00p 26765
26/09/2011 145.00p 160.00p 140.65p 160.00p 132339
23/09/2011 152.50p 177.50p 140.00p 145.00p 173314
22/09/2011 180.00p 180.00p 165.10p 177.50p 51202
21/09/2011 182.50p 182.50p 177.82p 180.00p 2899
20/09/2011 182.50p 189.70p 175.30p 182.50p 27340
19/09/2011 182.50p 182.50p 179.50p 182.50p 688
16/09/2011 187.50p 189.00p 177.22p 182.50p 15004
15/09/2011 185.00p 185.00p 170.00p 180.00p 31557
14/09/2011 182.50p 185.00p 170.00p 185.00p 31774
13/09/2011 187.50p 195.00p 180.00p 182.50p 14902
12/09/2011 187.50p 195.00p 180.00p 190.00p 6484
09/09/2011 177.50p 185.00p 165.00p 185.00p 43034
08/09/2011 180.00p 195.00p 164.29p 177.50p 29391
07/09/2011 180.00p 180.00p 175.00p 180.00p 181
06/09/2011 180.00p 180.00p 175.00p 180.00p 15492
05/09/2011 180.00p 180.00p 172.59p 180.00p 28744
02/09/2011 180.00p 183.00p 177.00p 180.00p 37225
01/09/2011 180.00p 180.00p 176.00p 180.00p 25900
31/08/2011 177.50p 183.00p 176.00p 180.00p 16957
30/08/2011 180.00p 180.00p 171.06p 177.50p 21699
26/08/2011 182.50p 190.70p 175.00p 180.00p 57457
25/08/2011 182.50p 188.00p 178.11p 182.50p 3334
24/08/2011 175.00p 186.50p 174.00p 182.50p 8136
23/08/2011 175.00p 180.00p 173.43p 175.00p 6796
22/08/2011 175.00p 180.00p 173.20p 175.00p 12600
19/08/2011 175.00p 178.01p 173.20p 175.00p 3909
18/08/2011 182.50p 185.00p 170.00p 175.00p 32314
17/08/2011 182.50p 186.25p 178.75p 182.50p 6680
16/08/2011 175.00p 185.00p 175.00p 185.00p 8767
15/08/2011 170.00p 180.00p 165.00p 175.00p 11728
12/08/2011 170.00p 180.00p 170.00p 170.00p 6188
11/08/2011 172.50p 180.00p 162.00p 170.00p 11500
10/08/2011 177.50p 180.00p 172.50p 172.50p 22265
09/08/2011 177.50p 180.00p 150.00p 177.50p 128007
08/08/2011 177.50p 177.50p 160.00p 177.50p 39066
05/08/2011 185.00p 185.00p 145.00p 180.00p 184082
04/08/2011 205.00p 205.00p 181.00p 185.00p 193873
03/08/2011 210.00p 210.00p 200.00p 205.00p 76227
02/08/2011 225.00p 225.00p 215.00p 215.00p 23411
01/08/2011 227.50p 227.50p 225.00p 225.00p 18396
29/07/2011 215.00p 230.00p 212.00p 227.50p 37680
28/07/2011 210.00p 217.50p 200.00p 217.50p 16833
27/07/2011 210.00p 222.74p 202.50p 220.00p 5978
26/07/2011 200.00p 210.00p 196.00p 202.50p 18692
25/07/2011 202.50p 205.00p 197.50p 200.00p 29871
22/07/2011 205.00p 205.00p 198.75p 202.50p 25802
21/07/2011 205.00p 210.00p 200.00p 205.00p 41814
20/07/2011 205.00p 210.00p 200.00p 205.00p 31124
19/07/2011 205.00p 210.00p 194.96p 205.00p 22341
18/07/2011 205.00p 210.00p 194.96p 205.00p 31028
15/07/2011 205.00p 210.00p 200.00p 205.00p 16939
14/07/2011 205.00p 210.00p 202.50p 205.00p 21438
13/07/2011 210.00p 211.42p 203.50p 205.00p 22570
12/07/2011 217.50p 218.20p 205.60p 210.00p 11725
11/07/2011 210.00p 226.72p 206.10p 220.00p 24616
08/07/2011 205.00p 215.00p 205.00p 210.00p 9052
07/07/2011 202.50p 211.24p 202.40p 205.00p 6496
06/07/2011 197.50p 212.24p 197.00p 202.50p 20014
05/07/2011 195.00p 200.10p 191.00p 197.50p 55041
04/07/2011 190.00p 197.48p 183.08p 195.00p 52148
01/07/2011 195.00p 200.00p 191.40p 195.00p 39647
30/06/2011 202.50p 202.50p 180.32p 192.50p 345431
29/06/2011 215.00p 215.90p 197.50p 202.50p 45334
28/06/2011 232.50p 235.88p 205.00p 215.00p 91909
27/06/2011 222.50p 228.20p 215.00p 220.00p 12783
24/06/2011 217.50p 240.00p 216.50p 222.50p 15036
23/06/2011 222.50p 222.50p 213.50p 217.50p 47084
22/06/2011 225.00p 240.00p 220.00p 222.50p 140824
21/06/2011 230.00p 232.00p 220.25p 225.00p 36589
20/06/2011 242.50p 242.50p 225.00p 230.00p 24600
17/06/2011 225.00p 250.00p 225.00p 242.50p 31356
16/06/2011 235.00p 237.00p 221.00p 225.00p 42502
15/06/2011 237.50p 240.00p 227.08p 235.00p 9579
14/06/2011 232.50p 237.50p 220.00p 237.50p 39001
13/06/2011 240.00p 240.00p 225.00p 237.50p 3378
10/06/2011 240.00p 240.00p 230.00p 240.00p 8974
09/06/2011 235.00p 250.00p 231.40p 240.00p 11541
08/06/2011 247.50p 247.50p 227.00p 235.00p 26250
07/06/2011 240.00p 247.50p 235.01p 247.50p 6354
06/06/2011 240.00p 243.00p 228.00p 240.00p 10881
03/06/2011 250.00p 250.00p 235.00p 240.00p 13492
02/06/2011 252.50p 256.44p 245.00p 250.00p 20232
01/06/2011 245.00p 258.00p 240.02p 252.50p 25528
31/05/2011 242.50p 255.00p 240.00p 245.00p 51873
27/05/2011 252.50p 253.80p 240.00p 242.50p 21918
26/05/2011 245.00p 259.00p 242.50p 252.50p 87473
25/05/2011 240.00p 248.00p 235.50p 245.00p 20683
24/05/2011 240.00p 240.00p 235.00p 240.00p 10032
23/05/2011 237.50p 244.80p 236.00p 240.00p 21296
20/05/2011 235.00p 260.00p 235.00p 242.50p 32622
19/05/2011 240.00p 245.00p 230.00p 235.00p 22999
18/05/2011 255.00p 257.80p 236.20p 240.00p 2932
17/05/2011 252.50p 259.04p 247.42p 255.00p 10000
16/05/2011 257.50p 257.50p 235.00p 252.50p 15527
13/05/2011 255.00p 259.18p 252.40p 257.50p 22764
12/05/2011 250.00p 255.00p 247.40p 255.00p 28687
11/05/2011 257.50p 259.06p 250.00p 250.00p 14700
10/05/2011 237.50p 260.00p 237.50p 257.50p 17970
09/05/2011 242.50p 245.00p 230.10p 237.50p 13500
06/05/2011 250.00p 250.00p 235.00p 242.50p 46739
05/05/2011 252.50p 252.50p 234.50p 250.00p 22273
04/05/2011 252.50p 256.04p 250.00p 252.50p 10650
03/05/2011 257.50p 257.50p 250.00p 252.50p 32049
28/04/2011 257.50p 260.00p 250.00p 257.50p 33240
27/04/2011 257.50p 260.00p 255.00p 257.50p 46777
26/04/2011 257.50p 260.00p 251.00p 257.50p 58060
21/04/2011 257.50p 258.00p 252.00p 257.50p 113355
20/04/2011 262.50p 262.50p 251.50p 257.50p 21838
19/04/2011 262.50p 262.50p 260.00p 262.50p 6998
18/04/2011 250.00p 267.00p 247.50p 262.50p 33217
15/04/2011 247.50p 254.80p 245.60p 250.00p 16037
14/04/2011 250.00p 254.90p 245.50p 247.50p 12751
13/04/2011 252.50p 252.50p 245.50p 250.00p 9407
12/04/2011 260.00p 260.80p 232.50p 252.50p 62272
11/04/2011 267.50p 267.50p 255.00p 260.00p 22411
08/04/2011 272.50p 272.88p 265.00p 267.50p 17047
07/04/2011 275.00p 278.00p 270.00p 272.50p 24380
06/04/2011 280.00p 286.24p 270.20p 275.00p 23688
05/04/2011 280.00p 281.10p 271.40p 280.00p 9876
04/04/2011 272.50p 297.50p 270.00p 280.00p 33682
01/04/2011 257.50p 287.24p 255.50p 272.50p 43221
31/03/2011 260.00p 262.00p 255.00p 257.50p 8503
30/03/2011 260.00p 265.00p 257.50p 260.00p 48319
29/03/2011 257.50p 270.00p 257.50p 260.00p 9679
28/03/2011 270.00p 270.00p 255.00p 257.50p 38288
25/03/2011 250.00p 278.00p 250.00p 270.00p 80222
24/03/2011 267.50p 267.50p 242.00p 250.00p 34653
23/03/2011 257.50p 260.00p 255.00p 260.00p 7641
22/03/2011 270.00p 270.00p 255.10p 257.50p 63619
21/03/2011 262.50p 276.00p 259.00p 270.00p 41122
18/03/2011 255.00p 275.00p 250.98p 270.00p 33193
17/03/2011 257.50p 258.40p 244.40p 255.00p 56391
16/03/2011 257.50p 270.00p 255.00p 260.00p 49961
15/03/2011 277.50p 285.00p 240.00p 255.00p 73050
14/03/2011 285.00p 290.20p 275.00p 285.00p 36561
11/03/2011 297.50p 297.50p 275.00p 285.00p 89640
10/03/2011 312.50p 308.00p 285.00p 297.50p 63661
09/03/2011 312.50p 312.50p 307.00p 312.50p 9446
08/03/2011 315.00p 315.00p 310.00p 312.50p 61702
07/03/2011 315.00p 318.00p 305.00p 315.00p 23635
04/03/2011 312.50p 315.00p 306.50p 315.00p 27670
03/03/2011 310.00p 314.00p 300.00p 312.50p 55710
02/03/2011 322.50p 325.00p 310.00p 320.00p 105932
01/03/2011 320.00p 325.00p 315.00p 322.50p 70473
28/02/2011 315.00p 321.60p 311.60p 320.00p 11117
25/02/2011 317.50p 325.00p 310.00p 315.00p 14144
24/02/2011 307.50p 320.00p 300.00p 317.50p 58204
23/02/2011 317.50p 318.00p 300.00p 307.50p 38351
22/02/2011 322.50p 325.10p 315.00p 317.50p 24756
21/02/2011 317.50p 324.86p 311.50p 322.50p 79857
18/02/2011 322.50p 321.25p 310.15p 317.50p 67521
17/02/2011 320.00p 325.98p 315.00p 322.50p 28644
16/02/2011 325.00p 335.00p 311.00p 320.00p 25430
15/02/2011 332.50p 335.34p 320.00p 325.00p 80305
14/02/2011 337.50p 340.00p 330.00p 332.50p 51088
11/02/2011 335.25p 340.00p 330.00p 340.00p 52887
10/02/2011 349.00p 350.00p 335.00p 340.00p 77140
09/02/2011 332.00p 340.00p 330.00p 340.00p 73365

*Close Price adjusted for both dividends and splits