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
24/08/2016 55.00p 56.00p 41.50p 45.00p 11589
23/08/2016 42.50p 60.00p 42.50p 55.00p 46013
22/08/2016 45.00p 45.00p 40.20p 42.50p 1949
19/08/2016 45.00p 45.00p 45.00p 45.00p 0
18/08/2016 45.00p 46.50p 41.22p 45.00p 6740
17/08/2016 42.50p 45.00p 42.50p 45.00p 1250
16/08/2016 42.50p 44.00p 42.50p 42.50p 3895
15/08/2016 42.50p 44.00p 35.00p 42.50p 3947
12/08/2016 42.50p 46.00p 38.00p 42.50p 4450
11/08/2016 35.00p 49.22p 35.00p 42.50p 35544
10/08/2016 35.00p 39.00p 32.60p 35.00p 13912
09/08/2016 35.00p 35.00p 35.00p 35.00p 0
08/08/2016 35.00p 35.00p 31.60p 35.00p 500
05/08/2016 35.00p 35.00p 35.00p 35.00p 0
04/08/2016 35.00p 37.00p 31.50p 35.00p 2626
03/08/2016 35.00p 35.00p 32.00p 35.00p 2500
02/08/2016 35.00p 35.00p 35.00p 35.00p 0
01/08/2016 35.00p 35.00p 35.00p 35.00p 0
29/07/2016 35.00p 35.00p 35.00p 35.00p 0
28/07/2016 35.00p 37.50p 31.50p 35.00p 3189
27/07/2016 37.50p 37.50p 30.00p 35.00p 4454
26/07/2016 40.00p 40.00p 35.00p 37.50p 6466
25/07/2016 40.00p 40.00p 36.00p 40.00p 342
22/07/2016 40.00p 40.00p 35.50p 40.00p 24968
21/07/2016 37.50p 42.50p 36.00p 40.00p 12594
20/07/2016 35.00p 40.00p 35.00p 37.50p 5660
19/07/2016 35.00p 35.00p 35.00p 35.00p 0
18/07/2016 35.00p 39.40p 35.00p 35.00p 5250
15/07/2016 35.00p 35.00p 35.00p 35.00p 0
14/07/2016 35.00p 35.00p 35.00p 35.00p 0
13/07/2016 35.00p 35.00p 35.00p 35.00p 0
12/07/2016 35.00p 35.00p 32.00p 35.00p 6605
11/07/2016 35.00p 35.00p 32.00p 35.00p 8942
08/07/2016 35.00p 35.00p 35.00p 35.00p 0
07/07/2016 35.00p 39.80p 35.00p 35.00p 1376
06/07/2016 35.00p 35.00p 33.40p 35.00p 3590
05/07/2016 35.00p 35.00p 33.32p 35.00p 100
04/07/2016 35.00p 39.80p 33.00p 35.00p 22896
01/07/2016 35.00p 40.00p 32.00p 35.00p 25796
30/06/2016 30.00p 35.00p 30.00p 35.00p 9747
29/06/2016 32.50p 34.00p 30.00p 30.00p 10353
28/06/2016 37.50p 37.50p 30.00p 32.50p 25130
27/06/2016 37.50p 38.45p 35.00p 37.50p 2311
24/06/2016 40.00p 45.00p 40.00p 40.00p 10000
23/06/2016 40.00p 42.22p 35.20p 40.00p 5173
22/06/2016 40.00p 40.00p 40.00p 40.00p 0
21/06/2016 40.00p 40.00p 36.20p 40.00p 2020
20/06/2016 40.00p 40.00p 36.00p 40.00p 11985
17/06/2016 45.00p 45.00p 36.00p 40.00p 6979
16/06/2016 40.00p 47.50p 40.00p 45.00p 36215
15/06/2016 35.00p 53.32p 35.00p 40.00p 163120
14/06/2016 35.00p 38.80p 35.00p 35.00p 1208
13/06/2016 35.00p 37.60p 35.00p 35.00p 1534
10/06/2016 32.50p 35.00p 32.50p 35.00p 11250
09/06/2016 32.50p 35.00p 31.00p 32.50p 219686
08/06/2016 37.50p 40.00p 32.50p 32.50p 30880
07/06/2016 40.00p 40.00p 35.00p 37.50p 150857
06/06/2016 40.00p 40.00p 40.00p 40.00p 0
03/06/2016 40.00p 40.00p 35.00p 40.00p -222
02/06/2016 42.50p 42.50p 40.00p 40.00p 3070
01/06/2016 42.50p 42.50p 40.20p 42.50p 628
31/05/2016 42.50p 42.50p 40.20p 42.50p 2519
27/05/2016 42.50p 43.80p 42.50p 42.50p 815
26/05/2016 42.50p 42.80p 40.40p 42.50p 10847
25/05/2016 42.50p 42.50p 42.50p 42.50p 0
24/05/2016 42.50p 42.50p 40.00p 42.50p 8848
23/05/2016 42.50p 42.82p 41.50p 42.50p 10562
20/05/2016 45.00p 45.00p 40.00p 42.50p 39835
19/05/2016 50.00p 50.00p 40.20p 45.00p 28292
18/05/2016 50.00p 50.00p 50.00p 50.00p 490
17/05/2016 50.00p 50.00p 47.70p 50.00p 2500
16/05/2016 47.50p 50.00p 47.50p 50.00p 0
13/05/2016 50.00p 50.00p 45.20p 47.50p 5500
12/05/2016 50.00p 50.00p 45.00p 50.00p 13507
11/05/2016 50.00p 54.80p 45.20p 50.00p 178
10/05/2016 50.00p 50.00p 50.00p 50.00p 0
09/05/2016 50.00p 55.00p 50.00p 50.00p 0
06/05/2016 50.00p 50.00p 47.73p 50.00p 2500
05/05/2016 50.00p 54.80p 47.10p 50.00p 4309
04/05/2016 50.00p 50.00p 47.10p 50.00p 108
03/05/2016 50.00p 50.00p 50.00p 50.00p 0
29/04/2016 45.00p 52.00p 42.47p 50.00p 37850
28/04/2016 45.00p 49.80p 45.00p 45.00p 1250
27/04/2016 45.00p 45.00p 45.00p 45.00p 0
26/04/2016 47.50p 47.50p 45.00p 45.00p 1584
25/04/2016 47.50p 50.00p 47.50p 47.50p 0
22/04/2016 47.50p 53.00p 45.00p 47.50p 13600
21/04/2016 47.50p 47.50p 47.50p 47.50p 0
20/04/2016 45.00p 50.00p 45.00p 47.50p 12518
19/04/2016 47.50p 53.80p 41.10p 45.00p 32337
18/04/2016 42.50p 50.00p 37.00p 47.50p 11832
15/04/2016 42.50p 47.42p 38.00p 42.50p 10000
14/04/2016 45.00p 45.00p 37.67p 42.50p 2500
13/04/2016 45.00p 48.00p 45.00p 45.00p 600
12/04/2016 42.50p 48.80p 37.00p 45.00p 8438
11/04/2016 42.50p 42.50p 37.00p 42.50p 100
08/04/2016 42.50p 48.50p 37.00p 42.50p 17281
07/04/2016 45.00p 45.00p 41.00p 42.50p 2300
06/04/2016 45.00p 50.00p 45.00p 45.00p 0
05/04/2016 45.00p 45.00p 41.00p 45.00p 1009
04/04/2016 45.00p 50.00p 45.00p 45.00p 0
01/04/2016 45.00p 50.00p 45.00p 45.00p 250
31/03/2016 45.00p 45.00p 41.00p 45.00p 418
30/03/2016 45.00p 45.80p 45.00p 45.00p 1000
29/03/2016 45.00p 45.00p 45.00p 45.00p 0
24/03/2016 45.00p 45.00p 45.00p 45.00p 0
23/03/2016 45.00p 45.40p 45.00p 45.00p 937
22/03/2016 45.00p 45.80p 43.00p 45.00p 3775
21/03/2016 45.00p 50.00p 40.20p 45.00p 6326
18/03/2016 45.00p 46.60p 40.20p 45.00p 1780
17/03/2016 45.00p 45.00p 40.00p 45.00p 7358
16/03/2016 45.00p 45.20p 40.20p 45.00p 7104
15/03/2016 47.50p 47.50p 42.50p 45.00p 7088
14/03/2016 47.50p 47.50p 45.20p 47.50p 5000
11/03/2016 47.50p 48.22p 45.00p 47.50p 19810
10/03/2016 47.50p 48.00p 45.20p 47.50p 6235
09/03/2016 47.50p 47.50p 45.00p 47.50p 5000
08/03/2016 47.50p 52.50p 45.20p 47.50p 7071
07/03/2016 47.50p 48.22p 45.00p 47.50p 1927
04/03/2016 47.50p 47.50p 45.20p 47.50p 806
03/03/2016 47.50p 55.00p 45.20p 47.50p 2087
02/03/2016 47.50p 47.50p 45.10p 47.50p 5088
01/03/2016 47.50p 47.50p 45.20p 47.50p 78
29/02/2016 47.50p 48.00p 47.50p 47.50p 5410
26/02/2016 47.50p 47.50p 45.20p 47.50p 3288
25/02/2016 47.50p 47.50p 45.50p 47.50p 450
24/02/2016 47.50p 48.22p 45.20p 47.50p 8061
23/02/2016 47.50p 47.50p 47.50p 47.50p 0
22/02/2016 47.50p 50.00p 45.54p 47.50p 10872
19/02/2016 47.50p 50.00p 47.50p 47.50p 2500
18/02/2016 52.50p 52.50p 45.20p 47.50p 6836
17/02/2016 55.00p 55.00p 50.00p 52.50p 2250
16/02/2016 55.00p 55.00p 50.00p 55.00p 62995
15/02/2016 57.50p 57.50p 51.20p 55.00p 5000
12/02/2016 47.50p 60.00p 47.00p 57.50p 13575
11/02/2016 45.00p 49.50p 45.00p 47.50p 20500
10/02/2016 47.50p 49.50p 45.00p 45.00p 2134
09/02/2016 50.00p 50.00p 46.00p 47.50p 24587
08/02/2016 52.50p 52.50p 48.20p 50.00p 4215
05/02/2016 52.50p 55.00p 50.00p 52.50p 2500
04/02/2016 52.50p 56.88p 50.00p 52.50p 30434
03/02/2016 50.00p 54.66p 50.00p 52.50p 10466
02/02/2016 50.00p 54.22p 47.25p 50.00p 22491
01/02/2016 47.50p 54.00p 47.50p 52.50p 21760
29/01/2016 47.50p 48.00p 47.50p 47.50p 2062
28/01/2016 47.50p 47.50p 47.50p 47.50p 0
27/01/2016 47.50p 50.00p 47.50p 47.50p 0
26/01/2016 47.50p 50.00p 42.00p 47.50p 1156
25/01/2016 47.50p 50.00p 47.50p 47.50p 0
22/01/2016 45.00p 48.00p 41.33p 47.50p 5448
21/01/2016 45.00p 45.00p 41.33p 45.00p 1424
20/01/2016 50.00p 50.00p 42.55p 45.00p 11309
19/01/2016 47.50p 55.00p 46.00p 50.00p 8270
18/01/2016 47.50p 50.00p 42.55p 47.50p 1587
15/01/2016 47.50p 47.50p 47.50p 47.50p 0
14/01/2016 47.50p 47.50p 47.50p 47.50p 0
13/01/2016 47.50p 47.50p 47.50p 47.50p 0
12/01/2016 47.50p 47.50p 42.55p 47.50p 1465
11/01/2016 45.00p 49.00p 45.00p 47.50p 1589
08/01/2016 45.00p 50.00p 45.00p 45.00p 0
07/01/2016 45.00p 49.00p 42.20p 45.00p 8226
06/01/2016 45.00p 45.00p 42.20p 45.00p 392
05/01/2016 45.00p 47.90p 41.70p 45.00p 22528
04/01/2016 45.00p 45.00p 41.33p 45.00p 243
31/12/2015 45.00p 47.80p 45.00p 45.00p 5000
30/12/2015 45.00p 48.00p 45.00p 45.00p 6500
29/12/2015 47.50p 52.75p 42.50p 45.00p 21809
24/12/2015 47.50p 49.00p 47.50p 47.50p 5000
23/12/2015 47.50p 50.00p 41.71p 47.50p 7559
22/12/2015 47.50p 48.80p 41.71p 47.50p 4216
21/12/2015 47.50p 50.00p 47.50p 47.50p 76
18/12/2015 45.00p 48.50p 45.00p 47.50p 8000
17/12/2015 45.00p 50.00p 44.00p 45.00p 3200
16/12/2015 45.00p 46.60p 45.00p 45.00p 530
15/12/2015 45.00p 47.00p 45.00p 45.00p 2470
14/12/2015 50.00p 50.00p 40.00p 45.00p 29892
11/12/2015 52.50p 52.50p 50.00p 50.00p 19490
10/12/2015 52.50p 52.50p 52.50p 52.50p 0
09/12/2015 55.00p 55.00p 52.50p 52.50p 0
08/12/2015 55.00p 60.00p 52.00p 55.00p 847
07/12/2015 55.00p 60.00p 54.00p 55.00p 30056
04/12/2015 55.00p 60.00p 50.00p 55.00p 46791
03/12/2015 55.00p 55.60p 52.50p 55.00p 8946
02/12/2015 55.00p 58.00p 50.70p 55.00p 10686
01/12/2015 50.00p 55.00p 50.00p 55.00p 19609
30/11/2015 50.00p 50.00p 46.00p 50.00p 666
27/11/2015 50.00p 52.00p 44.06p 50.00p 37053
26/11/2015 55.00p 55.00p 45.08p 50.00p 56860
25/11/2015 55.00p 55.00p 50.20p 55.00p 96
24/11/2015 55.00p 55.00p 50.20p 55.00p 13990
23/11/2015 52.50p 52.50p 50.00p 52.50p 25102
20/11/2015 52.50p 54.50p 51.10p 52.50p 61949
19/11/2015 52.50p 56.88p 50.00p 52.50p 69833
18/11/2015 52.50p 55.00p 50.20p 52.50p 2018
17/11/2015 52.50p 52.50p 50.00p 52.50p 1444
16/11/2015 52.50p 53.80p 50.00p 52.50p 3026
13/11/2015 55.00p 55.00p 50.00p 55.00p 2025
12/11/2015 55.00p 55.00p 50.20p 55.00p 510
11/11/2015 55.00p 55.00p 55.00p 55.00p 0
10/11/2015 55.00p 55.00p 50.00p 55.00p 24822

*Close Price adjusted for both dividends and splits