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
12/06/2017 124.50p 124.90p 119.00p 123.00p 4626
09/06/2017 126.50p 126.50p 121.00p 124.50p 6741
08/06/2017 127.50p 127.50p 127.50p 127.50p 0
07/06/2017 132.50p 132.50p 124.00p 127.50p 17142
06/06/2017 132.50p 132.50p 130.01p 132.50p 10865
05/06/2017 132.50p 134.99p 131.50p 132.50p 3626
02/06/2017 132.50p 132.50p 130.00p 132.50p 65
01/06/2017 130.00p 135.00p 126.50p 132.50p 16930
31/05/2017 130.00p 135.00p 125.01p 130.00p 35424
30/05/2017 130.00p 132.50p 125.50p 130.00p 4944
26/05/2017 132.50p 134.22p 130.00p 132.50p 11177
25/05/2017 142.50p 142.50p 130.00p 132.50p 17984
24/05/2017 142.50p 148.00p 135.00p 142.50p 7596
23/05/2017 142.50p 148.60p 135.20p 142.50p 10433
22/05/2017 147.50p 150.00p 141.50p 145.00p 6197
19/05/2017 147.50p 150.50p 140.75p 147.50p 7168
18/05/2017 147.50p 150.00p 140.00p 147.50p 24961
17/05/2017 150.00p 153.32p 140.00p 147.50p 22396
16/05/2017 150.00p 150.00p 140.00p 150.00p 8027
15/05/2017 152.50p 158.00p 140.00p 150.00p 73963
12/05/2017 152.50p 154.00p 142.50p 152.50p 6350
11/05/2017 152.50p 159.50p 147.60p 152.50p 24378
10/05/2017 147.50p 159.22p 146.20p 152.50p 25299
09/05/2017 150.00p 150.00p 145.20p 147.50p 9023
08/05/2017 155.00p 155.00p 146.60p 150.00p 2632
05/05/2017 155.00p 155.00p 146.22p 150.00p 8550
04/05/2017 160.00p 168.80p 150.00p 150.00p 61822
03/05/2017 155.00p 170.00p 155.00p 160.00p 46829
02/05/2017 145.00p 160.00p 145.00p 155.00p 58292
28/04/2017 165.00p 167.00p 140.00p 145.00p 52472
27/04/2017 152.50p 170.00p 152.50p 165.00p 42821
26/04/2017 160.00p 160.00p 148.00p 152.50p 42844
25/04/2017 142.50p 163.76p 137.00p 157.50p 31066
24/04/2017 135.00p 150.00p 130.00p 142.50p 21728
21/04/2017 135.00p 145.00p 130.20p 135.00p 24741
20/04/2017 132.50p 145.00p 128.20p 137.50p 24119
19/04/2017 122.50p 138.00p 122.50p 132.50p 24187
18/04/2017 122.50p 122.50p 120.20p 122.50p 5253
13/04/2017 122.50p 122.50p 121.75p 122.50p 651
12/04/2017 120.00p 130.00p 120.00p 122.50p 15865
11/04/2017 120.00p 124.50p 115.70p 120.00p 3452
10/04/2017 120.00p 120.35p 118.00p 120.00p 7675
07/04/2017 122.50p 125.00p 120.35p 122.50p 31413
06/04/2017 120.00p 128.00p 116.00p 122.50p 16930
05/04/2017 122.50p 122.90p 116.00p 120.00p 14951
04/04/2017 117.50p 124.00p 114.05p 122.50p 14642
03/04/2017 115.00p 122.00p 114.05p 117.50p 13688
31/03/2017 117.50p 117.50p 110.00p 115.00p 11568
30/03/2017 107.50p 124.00p 106.00p 117.50p 18079
29/03/2017 107.50p 110.00p 107.50p 107.50p 10875
28/03/2017 110.00p 110.00p 106.00p 107.50p 8191
27/03/2017 112.50p 114.80p 110.00p 110.00p 2526
24/03/2017 120.00p 120.00p 112.00p 112.50p 22509
23/03/2017 120.00p 121.40p 116.53p 120.00p 34974
22/03/2017 122.50p 128.60p 116.50p 120.00p 51969
21/03/2017 107.50p 127.00p 107.50p 122.50p 104388
20/03/2017 107.50p 113.00p 102.22p 107.50p 25321
17/03/2017 95.00p 106.80p 93.20p 105.00p 41190
16/03/2017 100.00p 100.00p 92.50p 95.00p 25575
15/03/2017 100.00p 100.00p 95.20p 100.00p 88
14/03/2017 100.00p 100.40p 94.44p 100.00p 14978
13/03/2017 107.50p 107.50p 93.32p 100.00p 9671
10/03/2017 110.00p 117.00p 106.60p 107.50p 80875
09/03/2017 112.50p 114.00p 106.44p 110.00p 9993
08/03/2017 117.50p 117.50p 112.20p 112.50p 15618
07/03/2017 122.50p 122.50p 107.00p 117.50p 101734
06/03/2017 95.00p 125.00p 90.20p 122.50p 108000
03/03/2017 92.50p 95.00p 92.00p 95.00p 10636
02/03/2017 90.00p 94.90p 88.00p 92.50p 22609
01/03/2017 97.50p 97.50p 87.50p 87.50p 32283
28/02/2017 97.50p 97.50p 92.40p 97.50p 500
27/02/2017 97.50p 100.00p 92.40p 97.50p 5798
24/02/2017 105.00p 107.48p 90.00p 97.50p 23642
23/02/2017 110.00p 110.00p 100.00p 105.00p 14117
22/02/2017 110.00p 116.00p 101.40p 110.00p 12921
21/02/2017 110.00p 114.22p 105.00p 110.00p 1722
20/02/2017 110.00p 116.00p 105.00p 110.00p 2326
17/02/2017 112.50p 112.50p 105.00p 110.00p 8379
16/02/2017 110.00p 123.51p 105.42p 112.50p 42862
15/02/2017 85.00p 111.70p 82.00p 110.00p 55193
14/02/2017 92.50p 93.20p 83.00p 85.00p 39560
13/02/2017 105.00p 107.00p 84.20p 92.50p 84618
10/02/2017 105.00p 108.00p 102.00p 105.00p 39489
09/02/2017 105.00p 105.95p 101.00p 105.00p 35022
08/02/2017 110.00p 110.00p 103.00p 105.00p 22320
07/02/2017 112.50p 130.00p 96.46p 110.00p 179769
06/02/2017 125.00p 143.54p 110.70p 112.50p 100905
03/02/2017 120.00p 130.00p 116.70p 125.00p 44126
02/02/2017 97.50p 124.30p 97.50p 120.00p 90037
01/02/2017 90.00p 103.76p 90.00p 97.50p 43685
31/01/2017 87.50p 95.00p 82.22p 90.00p 28473
30/01/2017 80.00p 93.20p 80.00p 87.50p 13785
27/01/2017 80.00p 84.44p 80.00p 80.00p 5557
26/01/2017 80.00p 80.00p 75.20p 80.00p 2093
25/01/2017 85.00p 85.00p 75.00p 80.00p 42233
24/01/2017 85.00p 90.00p 75.00p 85.00p 23130
23/01/2017 85.00p 94.00p 80.00p 85.00p 20845
20/01/2017 82.50p 89.44p 75.20p 85.00p 8426
19/01/2017 85.00p 90.00p 76.44p 82.50p 3929
18/01/2017 80.00p 95.00p 80.00p 85.00p 41809
17/01/2017 80.00p 80.00p 77.00p 77.50p 7055
16/01/2017 77.50p 80.00p 75.60p 80.00p 5233
13/01/2017 77.50p 84.75p 75.50p 77.50p 47764
12/01/2017 70.00p 85.20p 70.00p 77.50p 36304
11/01/2017 67.50p 75.00p 67.50p 70.00p 6891
10/01/2017 70.00p 73.40p 66.00p 67.50p 3256
09/01/2017 72.50p 72.50p 66.00p 70.00p 13911
06/01/2017 72.50p 77.50p 71.20p 72.50p 17779
05/01/2017 67.50p 74.80p 67.50p 72.50p 23863
04/01/2017 67.50p 73.00p 65.00p 67.50p 11114
03/01/2017 65.00p 73.88p 64.00p 67.50p 10393
30/12/2016 60.00p 72.93p 60.00p 65.00p 24501
29/12/2016 60.00p 61.90p 60.00p 60.00p 9039
28/12/2016 62.50p 65.00p 55.50p 60.00p 55651
23/12/2016 50.00p 55.00p 50.00p 55.00p 5400
22/12/2016 50.00p 55.00p 50.00p 50.00p 5006
21/12/2016 50.00p 50.00p 50.00p 50.00p 0
20/12/2016 50.00p 51.00p 47.24p 50.00p 1393
19/12/2016 47.50p 55.00p 47.50p 50.00p 46127
16/12/2016 47.50p 48.80p 46.66p 47.50p 1597
15/12/2016 47.50p 47.50p 47.50p 47.50p 0
14/12/2016 47.50p 48.80p 46.40p 47.50p 1672
13/12/2016 50.00p 50.00p 46.40p 47.50p 13779
12/12/2016 37.50p 70.00p 37.50p 50.00p 119969
09/12/2016 35.00p 42.50p 31.54p 37.50p 29739
08/12/2016 40.00p 40.00p 31.00p 35.00p 20000
07/12/2016 40.00p 40.00p 40.00p 40.00p 0
06/12/2016 40.00p 40.00p 32.00p 40.00p 383
05/12/2016 42.50p 42.50p 35.20p 40.00p 1267
02/12/2016 42.50p 42.50p 42.50p 42.50p 0
01/12/2016 45.00p 45.00p 40.20p 42.50p 5006
30/11/2016 40.00p 43.20p 35.54p 42.50p 20799
29/11/2016 40.00p 41.30p 36.50p 40.00p 11021
28/11/2016 42.50p 42.50p 35.54p 40.00p 4191
25/11/2016 42.50p 44.00p 35.00p 42.50p 16517
24/11/2016 42.50p 46.00p 42.50p 42.50p 625
23/11/2016 42.50p 46.00p 35.54p 42.50p 217
22/11/2016 42.50p 42.50p 42.50p 42.50p 0
21/11/2016 42.50p 42.50p 35.60p 42.50p 1838
18/11/2016 42.50p 45.00p 35.60p 42.50p 750
17/11/2016 42.50p 44.00p 38.70p 42.50p 10000
16/11/2016 42.50p 42.50p 35.40p 42.50p 1799
15/11/2016 45.00p 45.00p 40.20p 42.50p 5755
14/11/2016 45.00p 45.00p 42.00p 45.00p 2171
11/11/2016 45.00p 45.87p 42.00p 45.00p 13181
10/11/2016 45.00p 45.00p 45.00p 45.00p 0
09/11/2016 45.00p 45.00p 45.00p 45.00p 0
08/11/2016 45.00p 47.50p 45.00p 45.00p 0
07/11/2016 45.00p 45.00p 42.00p 45.00p 993
04/11/2016 45.00p 45.00p 40.20p 45.00p 2774
03/11/2016 45.00p 45.00p 42.00p 45.00p 321
02/11/2016 45.00p 45.00p 42.00p 45.00p 1863
01/11/2016 45.00p 45.00p 40.60p 45.00p 6346
31/10/2016 45.00p 45.00p 42.00p 45.00p 133
28/10/2016 42.50p 45.00p 42.50p 45.00p 2258
27/10/2016 42.50p 45.00p 42.50p 42.50p 1530
26/10/2016 42.50p 42.50p 42.50p 42.50p 2578
25/10/2016 47.50p 47.50p 42.00p 42.50p 6246
24/10/2016 47.50p 47.50p 42.22p 47.50p 879
21/10/2016 47.50p 47.50p 47.50p 47.50p 0
20/10/2016 45.00p 48.90p 42.00p 47.50p 4083
19/10/2016 47.50p 47.50p 40.00p 45.00p 5031
18/10/2016 52.50p 52.50p 45.40p 47.50p 1348
17/10/2016 52.50p 52.50p 45.40p 52.50p 2222
14/10/2016 50.00p 53.90p 49.00p 52.50p 10172
13/10/2016 50.00p 50.00p 45.20p 50.00p 13056
12/10/2016 50.00p 50.00p 45.00p 50.00p 7127
11/10/2016 50.00p 52.44p 44.95p 50.00p 2143
10/10/2016 50.00p 53.00p 45.24p 50.00p 7324
07/10/2016 47.50p 52.50p 47.50p 50.00p 27152
06/10/2016 45.00p 47.62p 45.00p 47.50p 2500
05/10/2016 47.50p 48.00p 40.20p 45.00p 8710
04/10/2016 47.50p 47.50p 43.00p 47.50p 28474
03/10/2016 52.50p 52.50p 47.50p 47.50p 3703
30/09/2016 62.50p 62.50p 46.00p 52.50p 72688
29/09/2016 47.50p 83.76p 47.50p 62.50p 150436
28/09/2016 47.50p 47.50p 47.50p 47.50p 0
27/09/2016 47.50p 47.50p 43.00p 47.50p 25
26/09/2016 47.50p 47.50p 43.00p 47.50p 1042
23/09/2016 47.50p 47.50p 43.00p 47.50p 1000
22/09/2016 47.50p 47.50p 47.50p 47.50p 1
21/09/2016 47.50p 54.00p 47.50p 47.50p 1428
20/09/2016 50.00p 57.00p 46.77p 47.50p 20138
19/09/2016 50.00p 50.00p 50.00p 50.00p 0
16/09/2016 50.00p 50.00p 50.00p 50.00p 0
15/09/2016 50.00p 50.00p 50.00p 50.00p 0
14/09/2016 50.00p 50.00p 50.00p 50.00p 0
13/09/2016 50.00p 50.00p 50.00p 50.00p 0
12/09/2016 50.00p 50.00p 43.00p 50.00p 1658
09/09/2016 50.00p 57.00p 50.00p 50.00p 1000
08/09/2016 45.00p 50.00p 45.00p 50.00p 2500
07/09/2016 50.00p 50.00p 42.00p 45.00p 1297
06/09/2016 45.00p 49.00p 45.00p 45.00p 8189
05/09/2016 45.00p 47.00p 40.20p 45.00p 4753
02/09/2016 45.00p 47.90p 40.20p 45.00p 2295
01/09/2016 45.00p 47.90p 41.32p 45.00p 3335
31/08/2016 45.00p 46.00p 45.00p 45.00p 5648
30/08/2016 45.00p 45.00p 45.00p 45.00p 0
26/08/2016 45.00p 46.00p 41.00p 45.00p 5383
25/08/2016 45.00p 45.00p 40.00p 45.00p 14722

*Close Price adjusted for both dividends and splits