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
08/02/2011 340.00p 344.58p 325.00p 340.00p 58195
07/02/2011 374.00p 375.00p 340.00p 345.00p 50873
04/02/2011 360.00p 375.08p 354.00p 370.00p 135172
03/02/2011 352.00p 374.00p 330.00p 355.00p 163512
02/02/2011 329.44p 360.00p 323.40p 350.00p 47301
01/02/2011 325.00p 330.00p 316.00p 325.00p 17213
31/01/2011 315.00p 329.80p 310.00p 325.00p 91314
28/01/2011 315.00p 317.50p 310.00p 315.00p 34768
27/01/2011 315.00p 318.00p 305.00p 315.00p 121479
26/01/2011 305.00p 316.00p 301.30p 315.00p 22709
25/01/2011 305.00p 305.00p 300.00p 305.00p 81216
24/01/2011 305.00p 306.00p 295.00p 305.00p 121440
21/01/2011 305.00p 305.50p 293.80p 305.00p 81108
20/01/2011 305.00p 310.00p 295.55p 305.00p 66865
19/01/2011 290.00p 307.82p 286.10p 305.00p 50602
18/01/2011 285.00p 289.00p 281.50p 285.00p 18130
17/01/2011 286.00p 290.00p 282.00p 285.00p 39469
14/01/2011 281.00p 295.00p 280.00p 290.00p 44059
13/01/2011 280.00p 285.00p 270.00p 280.00p 72566
12/01/2011 280.38p 290.00p 272.00p 280.00p 28162
11/01/2011 296.40p 296.40p 280.00p 285.00p 27497
10/01/2011 290.00p 303.00p 287.20p 300.00p 75312
07/01/2011 285.00p 295.00p 280.00p 290.00p 47818
06/01/2011 275.00p 300.00p 272.00p 285.00p 223841
05/01/2011 270.00p 275.00p 265.50p 275.00p 178033
04/01/2011 255.00p 276.40p 252.22p 270.00p 342989
31/12/2010 250.00p 255.00p 210.00p 255.00p 42168
30/12/2010 255.00p 255.00p 245.20p 250.00p 32822
29/12/2010 235.00p 260.00p 231.00p 255.00p 135066
24/12/2010 235.00p 235.00p 230.00p 235.00p 8820
23/12/2010 235.00p 235.28p 220.00p 235.00p 228452
22/12/2010 235.00p 235.00p 230.00p 235.00p 186157
21/12/2010 235.00p 235.00p 230.00p 235.00p 200114
20/12/2010 260.00p 260.00p 225.00p 235.00p 177510
17/12/2010 250.00p 265.00p 250.00p 260.00p 84927
16/12/2010 255.00p 265.92p 240.00p 250.00p 111896
15/12/2010 270.00p 285.08p 246.50p 255.00p 132860
14/12/2010 240.00p 300.00p 232.00p 290.00p 167128
13/12/2010 245.00p 245.00p 231.00p 240.00p 26804
10/12/2010 240.00p 245.00p 230.20p 245.00p 42177
09/12/2010 225.00p 258.75p 225.00p 245.00p 59216
08/12/2010 245.00p 245.00p 230.00p 230.00p 17896
07/12/2010 245.00p 250.00p 240.00p 245.00p 41462
06/12/2010 260.00p 260.00p 240.00p 245.00p 50707
03/12/2010 265.00p 265.00p 255.00p 260.00p 5422
02/12/2010 260.00p 280.00p 245.00p 265.00p 73924
01/12/2010 260.00p 260.00p 255.60p 260.00p 20142
30/11/2010 260.00p 260.00p 241.50p 260.00p 30570
29/11/2010 260.00p 265.00p 255.00p 260.00p 55405
26/11/2010 275.00p 275.00p 255.00p 260.00p 50944
25/11/2010 265.00p 275.00p 255.00p 275.00p 66392
24/11/2010 265.00p 270.00p 260.00p 265.00p 37688
23/11/2010 275.00p 279.00p 261.20p 265.00p 43006
22/11/2010 290.00p 300.00p 275.00p 280.00p 98482
19/11/2010 305.00p 305.00p 276.50p 290.00p 102262
18/11/2010 325.00p 345.00p 300.00p 305.00p 180771
17/11/2010 315.00p 335.00p 310.50p 325.00p 47416
16/11/2010 310.00p 320.00p 303.60p 315.00p 104436
15/11/2010 290.00p 315.00p 288.50p 310.00p 62699
12/11/2010 295.00p 297.74p 285.00p 290.00p 36771
11/11/2010 300.00p 310.00p 285.00p 295.00p 52244
10/11/2010 265.00p 320.00p 261.00p 300.00p 191492
09/11/2010 265.00p 265.00p 235.00p 255.00p 57275
08/11/2010 265.00p 265.00p 255.00p 265.00p 8321
05/11/2010 265.00p 270.00p 256.62p 265.00p 5688
04/11/2010 270.00p 275.00p 256.20p 265.00p 36775
03/11/2010 265.00p 290.00p 262.26p 270.00p 76954
02/11/2010 260.00p 270.00p 257.00p 265.00p 37166
01/11/2010 260.00p 265.00p 251.50p 260.00p 9725
29/10/2010 260.00p 260.00p 250.00p 260.00p 117651
28/10/2010 255.00p 260.00p 246.00p 260.00p 149929
27/10/2010 255.00p 255.00p 240.15p 255.00p 125763
26/10/2010 215.00p 257.60p 210.50p 255.00p 122316
25/10/2010 215.00p 219.00p 210.00p 215.00p 71429
22/10/2010 210.00p 217.51p 200.00p 215.00p 124567
21/10/2010 220.00p 220.00p 205.00p 210.00p 93057
20/10/2010 225.00p 225.00p 210.00p 220.00p 50144
19/10/2010 220.00p 227.00p 212.20p 225.00p 32618
18/10/2010 215.00p 226.40p 206.00p 220.00p 16585
15/10/2010 210.00p 234.70p 210.00p 215.00p 31885
14/10/2010 225.00p 232.25p 200.00p 210.00p 27825
13/10/2010 210.00p 236.80p 208.20p 230.00p 54963
12/10/2010 215.00p 220.00p 187.50p 210.00p 78871
11/10/2010 230.00p 230.00p 190.00p 215.00p 62790
08/10/2010 240.00p 240.00p 202.00p 230.00p 48331
07/10/2010 235.00p 246.00p 226.26p 240.00p 16476
06/10/2010 245.00p 251.80p 225.20p 235.00p 26687
05/10/2010 240.00p 252.50p 233.00p 245.00p 12647
04/10/2010 235.00p 255.00p 222.70p 240.00p 13411
01/10/2010 235.00p 235.00p 221.16p 230.00p 18464
30/09/2010 245.00p 248.00p 224.50p 235.00p 31218
29/09/2010 255.00p 255.00p 235.00p 245.00p 24638
28/09/2010 240.00p 255.00p 230.00p 255.00p 53689
27/09/2010 245.00p 248.00p 226.00p 240.00p 36151
24/09/2010 260.00p 260.00p 240.00p 245.00p 40034
23/09/2010 260.00p 264.00p 240.10p 260.00p 51858
22/09/2010 275.00p 285.00p 245.00p 255.00p 54455
21/09/2010 270.00p 290.00p 265.00p 275.00p 109834
20/09/2010 245.00p 288.50p 238.00p 270.00p 133734
17/09/2010 245.00p 265.00p 235.00p 245.00p 37644
16/09/2010 245.00p 249.60p 231.50p 245.00p 12942
15/09/2010 250.00p 250.00p 231.50p 245.00p 4723
14/09/2010 245.00p 250.00p 232.00p 250.00p 17553
13/09/2010 245.00p 266.60p 240.00p 250.00p 59557
10/09/2010 250.00p 253.60p 232.00p 245.00p 26040
09/09/2010 270.00p 277.00p 230.00p 250.00p 109077
08/09/2010 270.00p 275.00p 253.00p 270.00p 24492
07/09/2010 275.00p 280.00p 256.20p 270.00p 40893
06/09/2010 275.00p 284.80p 260.00p 275.00p 13356
03/09/2010 280.00p 285.00p 275.00p 275.00p 8136
02/09/2010 280.00p 290.00p 275.15p 280.00p 20458
01/09/2010 260.00p 290.00p 253.20p 280.00p 26103
31/08/2010 265.00p 265.00p 244.00p 260.00p 26858
27/08/2010 265.00p 268.00p 257.00p 265.00p 15732
26/08/2010 255.00p 269.50p 255.00p 265.00p 9101
25/08/2010 260.00p 260.00p 241.40p 255.00p 46418
24/08/2010 270.00p 270.00p 241.40p 260.00p 23801
23/08/2010 280.00p 280.00p 262.50p 270.00p 37669
20/08/2010 285.00p 290.00p 271.00p 280.00p 20221
19/08/2010 300.00p 300.00p 280.00p 285.00p 42159
18/08/2010 295.00p 320.00p 295.00p 300.00p 78628
17/08/2010 295.00p 298.50p 277.00p 295.00p 37284
16/08/2010 300.00p 300.00p 280.40p 295.00p 41189
13/08/2010 300.00p 305.00p 286.26p 300.00p 16392
12/08/2010 295.00p 315.00p 290.00p 300.00p 21292
11/08/2010 310.00p 313.70p 290.20p 295.00p 40101
10/08/2010 300.00p 316.75p 293.50p 310.00p 28058
09/08/2010 310.00p 325.00p 286.20p 300.00p 37080
06/08/2010 305.00p 320.00p 300.00p 310.00p 34676
05/08/2010 305.00p 313.00p 281.20p 305.00p 66571
04/08/2010 305.00p 306.90p 297.10p 305.00p 14999
03/08/2010 315.00p 319.00p 296.00p 305.00p 27932
02/08/2010 305.00p 325.00p 300.00p 315.00p 38027
30/07/2010 285.00p 310.00p 279.80p 305.00p 14406
29/07/2010 295.00p 295.00p 274.25p 285.00p 5187
28/07/2010 285.00p 299.00p 275.50p 295.00p 30776
27/07/2010 300.00p 300.00p 281.00p 285.00p 22186
26/07/2010 280.00p 304.85p 274.20p 300.00p 32162
23/07/2010 275.00p 300.00p 273.75p 280.00p 25857
22/07/2010 275.00p 275.00p 270.00p 275.00p 12139
21/07/2010 255.00p 284.00p 255.00p 275.00p 15119
20/07/2010 265.00p 267.60p 255.00p 255.00p 18086
19/07/2010 250.00p 275.00p 250.00p 265.00p 82072
16/07/2010 240.00p 267.80p 235.00p 250.00p 45578
15/07/2010 240.00p 255.00p 235.00p 240.00p 44425
14/07/2010 240.00p 279.80p 239.65p 240.00p 95426
13/07/2010 185.00p 249.75p 184.00p 240.00p 133434
12/07/2010 192.50p 192.50p 176.00p 185.00p 39686
09/07/2010 195.00p 197.50p 185.00p 192.50p 40258
08/07/2010 192.50p 195.00p 186.05p 195.00p 7851
07/07/2010 195.00p 200.00p 188.60p 192.50p 42474
06/07/2010 190.00p 199.30p 180.00p 195.00p 88419
05/07/2010 190.00p 195.00p 186.00p 190.00p 28623
02/07/2010 200.00p 200.00p 175.00p 190.00p 29779
01/07/2010 205.00p 205.00p 190.20p 200.00p 30054
30/06/2010 210.00p 215.00p 197.50p 205.00p 31840
29/06/2010 210.00p 215.00p 202.50p 215.00p 10314
28/06/2010 215.00p 220.00p 201.20p 210.00p 20709
25/06/2010 210.00p 220.00p 205.00p 215.00p 46339
24/06/2010 230.00p 240.00p 205.00p 210.00p 53392
23/06/2010 235.00p 235.00p 220.00p 230.00p 8845
22/06/2010 220.00p 240.00p 210.00p 235.00p 39703
21/06/2010 225.00p 225.00p 210.15p 220.00p 25755
18/06/2010 245.00p 245.00p 202.67p 225.00p 65654
17/06/2010 280.00p 281.25p 220.00p 245.00p 95793
16/06/2010 280.00p 286.00p 265.50p 275.00p 32897
15/06/2010 285.00p 287.60p 266.50p 280.00p 18374
14/06/2010 275.00p 285.00p 266.40p 285.00p 17368
11/06/2010 275.00p 278.80p 266.40p 275.00p 8791
10/06/2010 280.00p 282.00p 262.40p 275.00p 41800
09/06/2010 280.00p 295.00p 270.70p 280.00p 25244
08/06/2010 305.00p 308.50p 278.40p 280.00p 83322
07/06/2010 275.00p 328.00p 273.50p 305.00p 157187
04/06/2010 240.00p 298.60p 230.00p 275.00p 96160
03/06/2010 230.00p 250.00p 230.00p 240.00p 32661
02/06/2010 235.00p 237.76p 225.10p 230.00p 16478
01/06/2010 255.00p 255.00p 220.00p 235.00p 68747
28/05/2010 235.00p 260.00p 221.40p 255.00p 29098
27/05/2010 235.00p 236.40p 218.00p 235.00p 73613
26/05/2010 225.00p 258.00p 203.00p 235.00p 82710
25/05/2010 250.00p 250.00p 214.50p 215.00p 59577
24/05/2010 255.00p 270.00p 237.40p 250.00p 25171
21/05/2010 255.00p 255.00p 255.00p 255.00p 56474
20/05/2010 275.00p 275.00p 255.00p 255.00p 76196
19/05/2010 290.00p 290.00p 265.00p 275.00p 24467
18/05/2010 300.00p 304.90p 280.00p 290.00p 56006
17/05/2010 310.00p 314.00p 290.00p 300.00p 52050
14/05/2010 315.00p 337.00p 300.20p 310.00p 36012
13/05/2010 300.00p 327.00p 300.00p 315.00p 44523
12/05/2010 285.00p 304.25p 277.00p 300.00p 35425
11/05/2010 310.00p 313.00p 285.00p 290.00p 91390
10/05/2010 285.00p 338.00p 276.60p 310.00p 69275
07/05/2010 280.00p 280.00p 275.00p 275.00p 34616
06/05/2010 320.00p 330.00p 285.00p 295.00p 72402
05/05/2010 350.00p 350.00p 311.00p 320.00p 50755
04/05/2010 360.00p 365.00p 321.00p 350.00p 78778
30/04/2010 380.00p 380.80p 345.00p 360.00p 32690
29/04/2010 365.00p 400.00p 360.00p 365.00p 119357
28/04/2010 375.00p 375.00p 350.00p 365.00p 45983
27/04/2010 385.00p 390.00p 370.00p 375.00p 38223

*Close Price adjusted for both dividends and splits