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
09/01/2019 27.50p 29.65p 27.00p 27.00p 7886
08/01/2019 28.50p 30.90p 25.11p 27.50p 40153
07/01/2019 28.50p 30.40p 28.50p 28.50p 1447
04/01/2019 28.50p 30.00p 28.50p 29.50p 6972
03/01/2019 24.50p 28.50p 24.50p 28.50p 6833
02/01/2019 24.00p 26.00p 24.00p 24.50p 11127
31/12/2018 24.50p 24.50p 24.00p 24.00p 0
28/12/2018 23.50p 26.89p 23.50p 24.50p 17458
27/12/2018 25.50p 25.50p 16.00p 23.50p 33026
24/12/2018 25.50p 26.00p 25.00p 25.50p 0
21/12/2018 24.50p 28.82p 23.50p 25.50p 4229
20/12/2018 24.50p 29.00p 24.50p 24.50p 18952
19/12/2018 24.50p 25.00p 24.50p 24.50p 25
18/12/2018 24.50p 29.00p 24.50p 24.50p 4034
17/12/2018 28.50p 31.86p 26.66p 27.00p 13928
14/12/2018 28.50p 31.70p 28.50p 28.50p 2050
13/12/2018 28.50p 31.70p 27.15p 28.50p 241
12/12/2018 25.00p 34.11p 25.00p 28.50p 76759
11/12/2018 29.50p 29.50p 24.55p 25.00p 12047
10/12/2018 31.50p 35.00p 29.50p 29.50p 6669
07/12/2018 31.50p 31.50p 29.00p 31.50p 360
06/12/2018 31.50p 35.00p 29.00p 31.50p 1070
05/12/2018 29.50p 34.00p 27.50p 31.50p 25367
04/12/2018 30.00p 34.80p 26.77p 29.50p 2300
03/12/2018 30.00p 30.00p 30.00p 30.00p 0
30/11/2018 30.00p 34.90p 30.00p 30.00p 28702
29/11/2018 27.50p 30.00p 26.75p 30.00p 4853
28/11/2018 27.50p 29.50p 26.66p 27.50p 1007
27/11/2018 25.00p 30.00p 25.00p 27.50p 10436
26/11/2018 25.00p 29.00p 25.00p 25.00p 5698
23/11/2018 25.00p 29.00p 25.00p 25.00p 36651
22/11/2018 22.50p 30.00p 16.55p 25.00p 134541
21/11/2018 35.00p 35.00p 32.50p 35.00p 877
20/11/2018 35.00p 38.00p 32.50p 35.00p 11127
19/11/2018 35.00p 35.00p 31.50p 35.00p 60
16/11/2018 35.00p 40.00p 31.45p 35.00p 10269
15/11/2018 35.00p 40.00p 31.45p 35.00p 6276
14/11/2018 37.50p 37.50p 35.00p 35.00p 10000
13/11/2018 40.00p 40.00p 35.00p 37.50p 13664
12/11/2018 40.00p 40.00p 35.20p 40.00p 1708
09/11/2018 36.50p 44.80p 36.45p 40.00p 21508
08/11/2018 34.00p 38.00p 32.30p 36.50p 6125
07/11/2018 35.00p 37.84p 32.25p 34.00p 1411
06/11/2018 35.00p 35.00p 35.00p 35.00p 0
05/11/2018 35.00p 39.66p 31.50p 35.00p 5656
02/11/2018 30.00p 40.00p 30.00p 35.00p 34262
01/11/2018 30.00p 33.00p 30.00p 30.00p 12031
31/10/2018 30.00p 30.00p 26.50p 30.00p 2000
30/10/2018 30.00p 34.80p 26.55p 30.00p 5450
29/10/2018 30.00p 34.00p 30.00p 30.00p 4775
26/10/2018 25.00p 33.00p 25.00p 30.00p 28511
25/10/2018 27.50p 30.00p 25.00p 25.00p 21050
24/10/2018 31.50p 31.50p 21.22p 30.00p 128026
23/10/2018 53.50p 58.00p 27.77p 31.50p 329813
22/10/2018 52.30p 57.00p 51.25p 53.50p 16588
19/10/2018 53.50p 59.00p 51.00p 53.50p 33131
18/10/2018 49.00p 59.00p 46.50p 53.50p 36386
17/10/2018 49.00p 51.50p 47.05p 49.00p 5820
16/10/2018 49.00p 52.50p 47.05p 49.50p 4300
15/10/2018 48.00p 55.00p 46.50p 49.50p 58958
12/10/2018 51.50p 59.00p 49.93p 55.00p 58047
11/10/2018 47.50p 55.00p 40.75p 51.00p 138612
10/10/2018 52.50p 54.75p 37.00p 51.50p 438701
09/10/2018 75.00p 75.00p 73.70p 75.00p 796
08/10/2018 75.00p 75.00p 73.70p 75.00p 50
05/10/2018 72.50p 79.00p 70.75p 75.00p 9707
04/10/2018 75.00p 75.00p 70.50p 72.50p 13639
03/10/2018 75.00p 77.00p 70.70p 75.00p 3183
02/10/2018 75.00p 77.00p 73.00p 75.00p 5500
01/10/2018 75.00p 77.00p 72.10p 75.00p 2375
28/09/2018 81.00p 83.80p 71.50p 75.00p 45891
27/09/2018 80.00p 84.25p 77.65p 81.00p 28441
26/09/2018 80.00p 82.50p 75.70p 80.00p 9493
25/09/2018 85.00p 85.00p 76.50p 80.00p 14001
24/09/2018 85.00p 85.00p 81.50p 85.00p 106
21/09/2018 80.00p 88.50p 76.50p 85.00p 31461
20/09/2018 80.00p 80.00p 75.70p 80.00p 1000
19/09/2018 80.00p 80.00p 75.00p 80.00p 2467
18/09/2018 77.50p 80.00p 76.50p 80.00p 7924
17/09/2018 80.00p 85.00p 76.00p 77.50p 14531
14/09/2018 80.00p 84.30p 75.00p 80.00p 42167
13/09/2018 80.00p 80.00p 75.70p 80.00p 1305
12/09/2018 80.00p 84.00p 75.00p 80.00p 5168
11/09/2018 85.00p 85.00p 80.00p 80.00p 14919
10/09/2018 90.00p 90.00p 77.00p 85.00p 81949
07/09/2018 90.00p 90.00p 86.00p 90.00p 22504
06/09/2018 90.00p 92.65p 86.80p 90.00p 1866
05/09/2018 90.00p 93.00p 86.50p 90.00p 14199
04/09/2018 92.50p 92.50p 88.00p 90.00p 5000
03/09/2018 95.00p 95.00p 90.00p 92.50p 20358
31/08/2018 90.00p 95.00p 90.00p 95.00p 28684
30/08/2018 95.00p 95.00p 90.00p 90.00p 11491
29/08/2018 90.00p 98.50p 90.00p 95.00p 32809
28/08/2018 90.00p 93.50p 90.00p 90.00p 6300
24/08/2018 95.00p 99.00p 90.00p 90.00p 20396
23/08/2018 90.00p 95.00p 85.70p 95.00p 11042
22/08/2018 95.00p 95.00p 85.00p 90.00p 14059
21/08/2018 95.00p 95.00p 90.50p 95.00p 5937
20/08/2018 95.00p 96.50p 90.00p 95.00p 11841
17/08/2018 95.00p 96.50p 90.10p 95.00p 9268
16/08/2018 95.00p 97.00p 90.91p 95.00p 1184
15/08/2018 95.00p 97.30p 90.00p 95.00p 8100
14/08/2018 95.00p 100.00p 95.00p 95.00p 21509
13/08/2018 95.00p 97.50p 95.00p 97.50p 6585
10/08/2018 95.00p 99.95p 95.00p 97.50p 12344
09/08/2018 92.50p 99.00p 92.50p 95.00p 11591
08/08/2018 85.00p 95.00p 83.00p 92.50p 25803
07/08/2018 79.50p 88.00p 79.50p 85.00p 31173
06/08/2018 83.50p 84.50p 77.78p 79.50p 19223
03/08/2018 87.50p 88.50p 85.25p 86.00p 9555
02/08/2018 87.50p 89.25p 87.50p 87.50p 400
01/08/2018 87.50p 89.50p 85.25p 87.50p 1583
31/07/2018 87.50p 89.75p 85.25p 87.50p 4617
30/07/2018 87.50p 89.95p 85.55p 87.50p 5122
27/07/2018 87.50p 89.95p 85.25p 87.50p 6193
26/07/2018 87.50p 89.75p 85.25p 87.50p 4884
25/07/2018 90.50p 91.00p 86.50p 87.50p 10229
24/07/2018 94.00p 95.75p 90.01p 90.50p 7918
23/07/2018 97.50p 97.50p 90.00p 94.00p 2610
20/07/2018 90.00p 99.90p 90.00p 97.50p 21251
19/07/2018 90.00p 94.00p 86.00p 90.00p 1896
18/07/2018 90.00p 94.00p 90.00p 90.00p 597
17/07/2018 95.00p 95.00p 87.00p 90.00p 19644
16/07/2018 100.00p 100.00p 90.00p 95.00p 21716
13/07/2018 95.00p 99.50p 95.00p 97.50p 1502
12/07/2018 100.00p 100.00p 94.75p 95.00p 10767
11/07/2018 100.00p 100.00p 96.00p 100.00p 3500
10/07/2018 100.00p 102.22p 98.00p 100.00p 835
09/07/2018 100.00p 102.35p 95.00p 100.00p 1835
06/07/2018 100.00p 102.35p 95.00p 100.00p 1234
05/07/2018 95.00p 104.50p 95.00p 100.00p 14983
04/07/2018 92.50p 98.00p 92.50p 95.00p 12892
03/07/2018 100.00p 100.00p 91.00p 92.50p 30248
02/07/2018 97.50p 102.00p 97.50p 100.00p 1960
29/06/2018 95.00p 100.00p 90.50p 100.00p 17804
28/06/2018 95.00p 96.97p 91.00p 95.00p 2874
27/06/2018 95.00p 96.70p 90.50p 95.00p 1960
26/06/2018 95.00p 96.97p 90.50p 95.00p 5790
25/06/2018 97.50p 97.50p 90.50p 95.00p 7849
22/06/2018 100.00p 100.00p 95.75p 97.50p 32918
21/06/2018 100.00p 104.00p 96.11p 100.00p 8495
20/06/2018 100.00p 105.00p 96.50p 100.00p 18030
19/06/2018 95.00p 105.00p 95.00p 100.00p 28276
18/06/2018 95.00p 98.30p 90.00p 95.00p 18970
15/06/2018 95.00p 99.90p 91.80p 95.00p 3971
14/06/2018 95.00p 95.00p 91.80p 95.00p 1141
13/06/2018 95.00p 99.90p 95.00p 95.00p 991
12/06/2018 95.00p 99.30p 92.50p 95.00p 2163
11/06/2018 95.00p 99.90p 92.10p 95.00p 11419
08/06/2018 95.00p 99.90p 91.80p 95.00p 2438
07/06/2018 95.00p 99.90p 91.70p 95.00p 2268
06/06/2018 92.50p 99.90p 91.00p 95.00p 7213
05/06/2018 92.50p 95.00p 91.00p 92.50p 30997
04/06/2018 92.50p 93.65p 90.35p 92.50p 1567
01/06/2018 95.00p 95.75p 90.10p 92.50p 5640
31/05/2018 95.00p 96.00p 90.10p 95.00p 2619
30/05/2018 95.00p 96.00p 90.76p 95.00p 6003
29/05/2018 97.50p 99.00p 90.70p 95.00p 12424
25/05/2018 97.50p 104.90p 95.00p 99.00p 51990
24/05/2018 95.00p 99.95p 90.05p 97.50p 52958
23/05/2018 95.00p 98.00p 92.50p 95.00p 1349
22/05/2018 97.50p 99.65p 95.00p 95.00p 2510
21/05/2018 100.00p 103.00p 95.00p 97.50p 19951
18/05/2018 100.00p 104.30p 96.00p 100.00p 12057
17/05/2018 95.00p 103.00p 95.00p 100.00p 27728
16/05/2018 90.00p 99.00p 90.00p 95.00p 21903
15/05/2018 90.00p 94.00p 85.00p 90.00p 18890
14/05/2018 97.50p 104.00p 90.00p 90.00p 39417
11/05/2018 95.00p 105.00p 91.00p 95.00p 43811
10/05/2018 90.00p 100.00p 90.00p 95.00p 21689
09/05/2018 85.00p 93.00p 80.75p 90.00p 34668
08/05/2018 85.00p 89.40p 80.60p 85.00p 46483
04/05/2018 107.50p 107.50p 81.00p 85.00p 130248
03/05/2018 90.00p 120.00p 87.00p 110.00p 119603
02/05/2018 90.00p 94.00p 90.00p 90.00p 10844
01/05/2018 90.00p 90.00p 90.00p 90.00p 9700
30/04/2018 90.00p 93.95p 80.10p 90.00p 45164
27/04/2018 95.00p 97.40p 86.50p 90.00p 12831
26/04/2018 92.50p 96.00p 90.00p 95.00p 11689
25/04/2018 102.50p 102.67p 92.50p 92.50p 30391
24/04/2018 102.50p 109.90p 100.00p 100.00p 36610
23/04/2018 95.00p 107.45p 95.00p 102.50p 27793
20/04/2018 92.50p 100.00p 90.70p 95.00p 63814
19/04/2018 87.50p 95.00p 87.00p 92.50p 28027
18/04/2018 87.50p 87.50p 84.50p 87.50p 1421
17/04/2018 82.50p 87.50p 81.25p 87.50p 10770
16/04/2018 76.00p 84.95p 76.00p 82.50p 19598
13/04/2018 75.00p 80.95p 70.12p 76.00p 23278
12/04/2018 82.50p 82.50p 70.00p 75.00p 35510
11/04/2018 90.00p 90.00p 77.00p 80.00p 42744
10/04/2018 90.00p 92.00p 87.00p 90.00p 8786
09/04/2018 90.00p 93.50p 85.03p 90.00p 18138
06/04/2018 85.00p 94.85p 85.00p 90.00p 11786
05/04/2018 83.50p 86.00p 83.50p 85.00p 5268
04/04/2018 77.50p 83.50p 77.50p 83.50p 9554
03/04/2018 80.00p 80.00p 75.66p 77.50p 25766
29/03/2018 82.50p 88.50p 77.50p 80.00p 19052
28/03/2018 82.50p 88.95p 78.75p 82.50p 7909
27/03/2018 80.00p 83.99p 80.00p 80.00p 2000
26/03/2018 80.00p 89.00p 77.00p 80.00p 9453

*Close Price adjusted for both dividends and splits