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
23/03/2018 80.00p 84.50p 80.00p 82.50p 3070
22/03/2018 85.00p 85.00p 75.10p 80.00p 10538
21/03/2018 80.00p 85.00p 80.00p 85.00p 10104
20/03/2018 80.00p 83.00p 76.76p 80.00p 10491
19/03/2018 85.00p 87.30p 80.00p 80.00p 24464
16/03/2018 82.50p 87.30p 80.10p 85.00p 15807
15/03/2018 87.50p 87.50p 80.00p 82.50p 19879
14/03/2018 100.00p 100.00p 78.56p 85.00p 131579
13/03/2018 100.00p 102.00p 95.10p 100.00p 1987
12/03/2018 100.00p 103.00p 95.00p 100.00p 10934
09/03/2018 95.00p 103.50p 95.00p 100.00p 21365
08/03/2018 95.00p 99.40p 90.60p 95.00p 4592
07/03/2018 95.00p 99.00p 90.00p 95.00p 5724
06/03/2018 90.00p 98.68p 90.00p 95.00p 33194
05/03/2018 90.00p 93.50p 85.60p 90.00p 16916
02/03/2018 95.00p 95.00p 86.75p 87.50p 27108
01/03/2018 97.50p 98.00p 90.00p 95.00p 45769
28/02/2018 115.00p 116.00p 95.75p 97.50p 62188
27/02/2018 122.50p 122.50p 106.05p 115.00p 26304
26/02/2018 130.00p 130.00p 116.05p 122.50p 17167
23/02/2018 130.00p 134.50p 125.50p 130.00p 40582
22/02/2018 117.50p 134.50p 116.10p 130.00p 39222
21/02/2018 115.00p 124.50p 113.50p 117.50p 76342
20/02/2018 100.00p 119.00p 100.00p 115.00p 34803
19/02/2018 105.00p 109.50p 100.00p 100.00p 18439
16/02/2018 102.50p 106.00p 101.00p 105.00p 18806
15/02/2018 102.50p 106.90p 96.50p 102.50p 18540
14/02/2018 95.00p 108.00p 90.50p 102.50p 46206
13/02/2018 102.50p 103.00p 95.00p 97.50p 29569
12/02/2018 90.00p 110.00p 89.45p 102.50p 56323
09/02/2018 86.00p 102.00p 86.00p 90.00p 63080
08/02/2018 95.00p 95.00p 81.00p 86.00p 29492
07/02/2018 90.00p 93.33p 86.00p 92.50p 20910
06/02/2018 90.00p 91.00p 85.10p 90.00p 17711
05/02/2018 100.00p 100.00p 86.00p 92.50p 43673
02/02/2018 100.00p 102.50p 96.30p 100.00p 27758
01/02/2018 97.50p 104.00p 86.50p 100.00p 77545
31/01/2018 102.50p 109.00p 95.05p 97.50p 50223
30/01/2018 116.50p 119.15p 99.00p 102.50p 65893
29/01/2018 109.00p 120.00p 107.88p 116.50p 76237
26/01/2018 110.00p 114.00p 107.00p 109.00p 18613
25/01/2018 110.00p 113.00p 97.50p 110.00p 66749
24/01/2018 125.00p 129.75p 105.50p 110.00p 69845
23/01/2018 112.50p 122.70p 109.25p 121.50p 251162
22/01/2018 85.00p 116.32p 80.00p 114.00p 210665
19/01/2018 85.00p 88.30p 81.00p 85.00p 19451
18/01/2018 84.00p 89.00p 81.60p 85.00p 28657
17/01/2018 78.00p 88.92p 78.00p 84.00p 110377
16/01/2018 68.50p 84.94p 67.00p 78.00p 161187
15/01/2018 67.00p 71.51p 62.00p 68.50p 56691
12/01/2018 66.00p 67.00p 62.00p 66.00p 17260
11/01/2018 70.00p 71.38p 65.00p 66.00p 46407
10/01/2018 68.50p 71.75p 68.00p 70.00p 25101
09/01/2018 73.50p 76.00p 65.00p 68.50p 76780
08/01/2018 63.00p 80.00p 63.00p 73.50p 317156
05/01/2018 60.00p 68.50p 60.00p 63.00p 446907
04/01/2018 60.00p 62.00p 60.00p 60.00p 2750
03/01/2018 60.00p 60.00p 58.20p 60.00p 5000
02/01/2018 60.00p 61.30p 60.00p 60.00p 234
29/12/2017 60.00p 61.40p 60.00p 60.00p 2101
28/12/2017 60.00p 60.00p 60.00p 60.00p -355
27/12/2017 60.00p 60.00p 58.50p 60.00p 4423
22/12/2017 60.00p 61.50p 58.20p 60.00p 9750
21/12/2017 59.50p 61.50p 59.50p 60.00p 28632
20/12/2017 61.00p 61.00p 57.25p 59.50p 9556
19/12/2017 59.50p 59.50p 57.50p 59.50p 565
18/12/2017 59.50p 62.00p 57.01p 59.50p 8061
15/12/2017 59.50p 60.00p 57.01p 59.50p 3767
14/12/2017 59.50p 60.00p 57.00p 59.50p 8420
13/12/2017 59.50p 59.50p 57.00p 59.50p 9643
12/12/2017 57.50p 60.00p 56.50p 59.50p 24632
11/12/2017 61.50p 61.50p 57.50p 57.50p 32892
08/12/2017 61.50p 61.50p 60.00p 61.50p 18731
07/12/2017 61.50p 61.50p 60.15p 61.50p 12120
06/12/2017 64.00p 64.75p 60.00p 61.50p 11610
05/12/2017 64.00p 64.50p 62.50p 62.50p 4091
04/12/2017 64.00p 65.00p 61.00p 62.50p 24000
01/12/2017 61.00p 64.65p 58.60p 62.50p 18962
30/11/2017 61.00p 61.00p 58.50p 61.00p 2500
29/11/2017 60.50p 62.00p 58.50p 61.00p 19979
28/11/2017 60.50p 60.50p 60.50p 60.50p 0
27/11/2017 60.50p 62.00p 60.50p 60.50p 2076
24/11/2017 60.50p 60.50p 60.50p 60.50p 0
23/11/2017 60.50p 60.50p 60.50p 60.50p 0
22/11/2017 60.50p 62.00p 58.00p 60.50p 16565
21/11/2017 60.50p 60.50p 57.50p 60.50p 10000
20/11/2017 60.50p 63.00p 58.00p 60.50p 8681
17/11/2017 61.50p 63.00p 55.72p 60.50p 74059
16/11/2017 62.50p 64.30p 58.00p 61.50p 22963
15/11/2017 67.50p 67.50p 60.50p 62.50p 37342
14/11/2017 56.50p 75.00p 56.50p 67.50p 113019
13/11/2017 56.00p 56.85p 54.00p 56.50p 15023
10/11/2017 56.00p 56.88p 56.00p 56.00p 2261
09/11/2017 56.00p 59.00p 54.00p 56.00p 111
08/11/2017 56.00p 56.88p 56.00p 56.00p 540
07/11/2017 56.00p 59.00p 54.01p 56.00p 4493
06/11/2017 55.00p 57.25p 55.00p 56.00p 6783
03/11/2017 56.50p 58.00p 53.00p 56.00p 23824
02/11/2017 60.00p 61.00p 55.00p 56.50p 46810
01/11/2017 60.00p 61.50p 58.01p 60.00p 29166
31/10/2017 60.00p 61.70p 58.00p 60.00p 6322
30/10/2017 60.00p 61.99p 60.00p 60.00p 11912
27/10/2017 60.00p 61.99p 58.01p 60.00p 8818
26/10/2017 60.50p 63.00p 60.00p 60.00p 29860
25/10/2017 60.50p 62.00p 60.50p 60.50p 8050
24/10/2017 64.00p 64.00p 60.00p 60.50p 20500
23/10/2017 64.00p 65.00p 61.01p 64.00p 14048
20/10/2017 64.00p 65.00p 64.00p 64.00p 4752
19/10/2017 64.00p 65.00p 63.00p 64.00p 84
18/10/2017 63.00p 65.20p 61.25p 64.00p 8300
17/10/2017 63.00p 64.98p 63.00p 63.00p 1523
16/10/2017 63.50p 64.98p 62.00p 63.00p 17807
13/10/2017 66.00p 66.00p 63.50p 63.50p 6830
12/10/2017 68.00p 68.00p 66.00p 66.00p 86032
11/10/2017 67.50p 68.00p 67.50p 68.00p 24841
10/10/2017 63.00p 67.50p 63.00p 67.50p 37788
09/10/2017 66.50p 64.50p 63.00p 63.00p 5413
06/10/2017 64.50p 66.00p 64.00p 64.50p 0
05/10/2017 64.50p 64.50p 64.50p 64.50p 2827
04/10/2017 67.50p 67.50p 64.00p 64.50p 42108
03/10/2017 67.50p 67.50p 66.50p 67.50p 13530
02/10/2017 67.50p 70.00p 66.50p 67.50p 1561
29/09/2017 72.00p 72.00p 67.50p 67.50p 92764
28/09/2017 75.50p 79.00p 71.00p 72.00p 87812
27/09/2017 75.50p 75.50p 75.50p 75.50p 2852
26/09/2017 74.00p 75.50p 73.00p 75.50p 8307
25/09/2017 74.00p 73.00p 73.00p 73.00p 0
22/09/2017 72.00p 73.00p 72.00p 73.00p 19407
21/09/2017 74.50p 74.50p 72.00p 72.00p 20453
20/09/2017 64.00p 74.50p 64.00p 74.50p 59315
19/09/2017 64.00p 64.00p 64.00p 64.00p 0
18/09/2017 64.00p 64.00p 64.00p 64.00p 0
15/09/2017 67.00p 67.00p 64.00p 64.00p 7785
14/09/2017 67.00p 67.00p 67.00p 67.00p 0
13/09/2017 67.00p 67.00p 67.00p 67.00p 8839
12/09/2017 67.50p 67.50p 67.00p 67.00p 403
11/09/2017 72.50p 72.50p 67.50p 67.50p 5281
08/09/2017 72.50p 72.50p 72.50p 72.50p 11442
07/09/2017 71.00p 72.50p 71.00p 72.50p 1808
06/09/2017 71.00p 71.00p 71.00p 71.00p 6000
05/09/2017 71.00p 73.00p 71.00p 71.00p 0
04/09/2017 72.00p 72.00p 71.00p 71.00p 3955
01/09/2017 72.00p 72.00p 72.00p 72.00p 0
31/08/2017 72.00p 72.00p 72.00p 72.00p 0
30/08/2017 72.00p 72.00p 72.00p 72.00p 3000
29/08/2017 76.50p 76.50p 72.00p 72.00p 9029
25/08/2017 77.50p 77.50p 76.50p 76.50p 11120
24/08/2017 77.50p 77.50p 77.50p 77.50p 10000
23/08/2017 77.50p 77.50p 76.50p 77.50p 1000
22/08/2017 82.50p 82.50p 76.50p 76.50p 22381
21/08/2017 82.50p 82.50p 82.50p 82.50p 7128
18/08/2017 82.50p 82.50p 82.50p 82.50p 4802
17/08/2017 86.50p 86.50p 82.50p 82.50p 40056
16/08/2017 86.50p 86.50p 83.50p 86.50p 27761
15/08/2017 87.50p 87.50p 83.50p 86.50p 18139
14/08/2017 87.50p 87.50p 87.50p 87.50p 1215
11/08/2017 87.50p 87.50p 87.50p 87.50p 7468
10/08/2017 87.50p 87.50p 87.50p 87.50p 5270
09/08/2017 87.50p 87.50p 87.50p 87.50p 0
08/08/2017 87.50p 87.50p 87.50p 87.50p 2500
07/08/2017 87.50p 87.50p 87.50p 87.50p 4824
04/08/2017 88.50p 87.50p 87.50p 87.50p 3200
03/08/2017 87.50p 87.50p 87.50p 87.50p 3016
02/08/2017 88.50p 88.50p 87.50p 87.50p 20751
01/08/2017 92.00p 92.00p 88.50p 88.50p 1967
31/07/2017 92.00p 92.00p 92.00p 92.00p 673
28/07/2017 92.50p 92.50p 92.00p 92.00p 16883
27/07/2017 96.00p 96.50p 92.50p 92.50p 15513
26/07/2017 107.50p 107.50p 96.00p 96.00p 27144
25/07/2017 112.50p 112.50p 107.50p 107.50p 15254
24/07/2017 116.00p 116.00p 112.50p 112.50p 17678
21/07/2017 115.00p 116.00p 115.00p 116.00p 8449
20/07/2017 112.50p 115.00p 112.50p 115.00p 5000
19/07/2017 112.50p 112.50p 110.50p 112.50p 19816
18/07/2017 112.50p 112.50p 112.50p 112.50p 505
17/07/2017 112.50p 112.50p 112.50p 112.50p 0
14/07/2017 112.50p 112.50p 112.50p 112.50p 357
13/07/2017 113.50p 113.50p 112.50p 112.50p 14098
12/07/2017 114.50p 114.50p 113.50p 113.50p 2859
11/07/2017 114.50p 114.50p 114.50p 114.50p 0
10/07/2017 114.50p 116.00p 114.50p 114.50p 573
07/07/2017 114.50p 116.00p 116.00p 116.00p 5328
06/07/2017 116.00p 116.00p 116.00p 116.00p 5531
05/07/2017 117.50p 117.50p 116.00p 116.00p 7479
04/07/2017 118.50p 118.50p 117.50p 117.50p 7085
03/07/2017 118.50p 118.50p 118.50p 118.50p 10684
30/06/2017 118.50p 118.50p 118.50p 118.50p 5000
29/06/2017 118.50p 118.50p 118.50p 118.50p 0
28/06/2017 120.00p 120.00p 118.50p 118.50p 14804
27/06/2017 120.00p 120.00p 120.00p 120.00p 1837
26/06/2017 120.00p 120.00p 120.00p 120.00p 0
23/06/2017 120.00p 120.00p 120.00p 120.00p 210
22/06/2017 120.00p 120.00p 120.00p 120.00p 0
21/06/2017 119.00p 120.00p 117.50p 120.00p 0
20/06/2017 119.00p 120.00p 119.00p 119.00p 0
19/06/2017 119.00p 119.00p 119.00p 119.00p 0
16/06/2017 119.00p 119.00p 116.60p 119.00p 1774
15/06/2017 120.00p 123.00p 116.00p 119.00p 44224
14/06/2017 120.00p 120.00p 116.00p 120.00p 2339
13/06/2017 123.50p 125.00p 115.00p 120.00p 22919

*Close Price adjusted for both dividends and splits