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
09/11/2015 55.00p 55.00p 51.10p 55.00p 835
06/11/2015 57.50p 58.60p 51.00p 55.00p 9403
05/11/2015 55.00p 60.00p 51.00p 57.50p 2628
04/11/2015 55.00p 57.50p 51.00p 55.00p 904
03/11/2015 55.00p 55.00p 51.50p 55.00p 1091
02/11/2015 55.00p 55.00p 52.00p 55.00p 3005
30/10/2015 55.00p 55.00p 52.00p 55.00p 7736
29/10/2015 55.00p 57.50p 52.00p 55.00p 8272
28/10/2015 55.00p 58.00p 55.00p 55.00p 4565
27/10/2015 55.00p 55.00p 50.00p 55.00p 6000
26/10/2015 55.00p 55.00p 55.00p 55.00p 0
23/10/2015 55.00p 55.00p 50.00p 55.00p 7198
22/10/2015 55.00p 55.00p 50.00p 55.00p 4452
21/10/2015 55.00p 55.00p 51.50p 55.00p 14
20/10/2015 55.00p 55.00p 51.33p 55.00p 1250
19/10/2015 62.50p 62.50p 53.20p 55.00p 31513
16/10/2015 62.50p 63.00p 56.00p 62.50p 1320
15/10/2015 62.50p 63.80p 55.75p 62.50p 19353
14/10/2015 55.00p 76.00p 55.00p 62.50p 105007
13/10/2015 55.00p 55.00p 50.20p 55.00p 1005
12/10/2015 55.00p 55.00p 50.20p 55.00p 610
09/10/2015 55.00p 55.00p 50.00p 55.00p 10115
08/10/2015 55.00p 55.00p 55.00p 55.00p 0
07/10/2015 55.00p 59.30p 51.20p 55.00p 27023
06/10/2015 55.00p 55.00p 50.00p 55.00p 10354
05/10/2015 55.00p 57.00p 51.20p 55.00p 9478
02/10/2015 52.50p 58.00p 52.50p 55.00p 5249
01/10/2015 52.50p 52.50p 52.50p 52.50p 0
30/09/2015 52.50p 55.00p 50.00p 52.50p 6779
29/09/2015 52.50p 52.80p 50.00p 52.50p 2614
28/09/2015 52.50p 52.50p 50.10p 52.50p 500
25/09/2015 52.50p 55.00p 50.00p 52.50p 1934
24/09/2015 52.50p 53.00p 50.00p 52.50p 7938
23/09/2015 52.50p 52.50p 50.00p 52.50p 700
22/09/2015 52.50p 52.50p 52.50p 52.50p 0
21/09/2015 52.50p 52.50p 50.00p 52.50p 2205
18/09/2015 52.50p 52.50p 50.10p 52.50p 2382
17/09/2015 52.50p 52.50p 52.50p 52.50p 0
16/09/2015 52.50p 53.75p 50.10p 52.50p 627
15/09/2015 52.50p 52.50p 50.10p 52.50p 1005
14/09/2015 52.50p 53.75p 50.10p 52.50p 1725
11/09/2015 52.50p 52.50p 50.10p 52.50p 5024
10/09/2015 52.50p 52.50p 51.70p 52.50p 291
09/09/2015 52.50p 52.50p 52.50p 52.50p 0
08/09/2015 52.50p 60.00p 52.50p 52.50p 13771
07/09/2015 52.50p 55.00p 51.00p 52.50p 10923
04/09/2015 52.50p 54.00p 52.50p 52.50p 2543
03/09/2015 52.50p 53.80p 51.70p 52.50p 3260
02/09/2015 52.50p 53.80p 51.70p 52.50p 2602
01/09/2015 52.50p 57.50p 51.50p 52.50p 28960
28/08/2015 50.00p 54.00p 50.00p 52.50p 10298
27/08/2015 52.50p 52.50p 47.60p 50.00p 33118
26/08/2015 52.50p 52.50p 50.75p 52.50p 7500
25/08/2015 52.50p 52.50p 51.00p 52.50p 1894
24/08/2015 52.50p 55.00p 52.50p 52.50p 1357
21/08/2015 52.50p 55.00p 52.50p 52.50p 1561
20/08/2015 52.50p 52.50p 52.50p 52.50p 325
19/08/2015 52.50p 75.00p 52.50p 52.50p 0
18/08/2015 52.50p 55.00p 52.50p 52.50p 3225
17/08/2015 55.00p 55.80p 50.00p 52.50p 31848
14/08/2015 57.50p 60.00p 49.39p 55.00p 20266
13/08/2015 57.50p 59.80p 57.50p 57.50p 80
12/08/2015 57.50p 57.50p 54.00p 57.50p 4500
11/08/2015 55.00p 62.00p 55.00p 57.50p 6122
10/08/2015 55.00p 58.00p 53.20p 55.00p 5848
07/08/2015 55.00p 55.00p 55.00p 55.00p 0
06/08/2015 55.00p 57.76p 53.20p 55.00p 957
05/08/2015 55.00p 58.00p 55.00p 55.00p 1703
04/08/2015 60.00p 60.00p 52.00p 55.00p 7226
03/08/2015 60.00p 60.00p 60.00p 60.00p 0
31/07/2015 60.00p 60.00p 53.20p 60.00p 294
30/07/2015 60.00p 60.00p 60.00p 60.00p 0
29/07/2015 60.00p 80.00p 54.00p 60.00p 1432
28/07/2015 60.00p 60.00p 54.00p 60.00p 547
27/07/2015 60.00p 64.00p 60.00p 60.00p 355
24/07/2015 60.00p 80.00p 60.00p 60.00p 0
23/07/2015 57.50p 66.00p 57.50p 60.00p 521
22/07/2015 57.50p 57.50p 57.50p 57.50p 0
21/07/2015 60.00p 60.00p 55.00p 57.50p 1000
20/07/2015 62.50p 62.50p 54.00p 60.00p 6436
17/07/2015 60.00p 64.40p 60.00p 62.50p 3750
16/07/2015 57.50p 62.37p 53.00p 60.00p 1523
15/07/2015 60.00p 65.00p 57.32p 57.50p 4684
14/07/2015 60.00p 65.00p 57.32p 60.00p 2011
13/07/2015 62.50p 80.00p 55.00p 60.00p 12061
10/07/2015 62.50p 64.00p 62.50p 62.50p 373
09/07/2015 60.00p 64.88p 60.00p 62.50p 5848
08/07/2015 60.00p 63.00p 60.00p 60.00p 774
07/07/2015 62.50p 62.50p 57.00p 60.00p 4320
06/07/2015 62.50p 80.00p 61.00p 62.50p 56
03/07/2015 65.00p 67.00p 62.20p 62.50p 5698
02/07/2015 70.00p 70.00p 62.00p 65.00p 17382
01/07/2015 70.00p 75.00p 67.00p 70.00p 28530
30/06/2015 65.00p 76.13p 65.00p 70.00p 15830
29/06/2015 65.00p 69.00p 55.50p 65.00p 28808
26/06/2015 65.00p 65.00p 65.00p 65.00p 0
25/06/2015 62.50p 67.40p 61.30p 65.00p 7041
24/06/2015 70.00p 76.80p 62.50p 62.50p 27674
23/06/2015 65.00p 70.00p 63.02p 65.00p 12228
22/06/2015 67.50p 75.00p 60.00p 65.00p 44121
19/06/2015 80.00p 80.00p 60.00p 67.50p 167763
18/06/2015 60.00p 107.40p 60.00p 92.50p 288224
17/06/2015 62.50p 70.00p 57.50p 60.00p 13024
16/06/2015 62.50p 64.00p 61.50p 62.50p 1482
15/06/2015 65.00p 65.00p 60.00p 62.50p 24187
12/06/2015 65.00p 66.00p 61.00p 65.00p 1001
11/06/2015 65.00p 70.00p 57.50p 65.00p 8177
10/06/2015 65.00p 66.00p 60.20p 65.00p 14853
09/06/2015 65.00p 66.00p 65.00p 65.00p 2377
08/06/2015 65.00p 65.00p 65.00p 65.00p 12500
05/06/2015 65.00p 65.00p 60.00p 65.00p 2500
04/06/2015 65.00p 67.00p 60.00p 65.00p 10853
03/06/2015 65.00p 67.60p 62.00p 65.00p 1151
02/06/2015 65.00p 68.00p 62.00p 65.00p 1140
01/06/2015 70.00p 70.00p 65.00p 65.00p 7391
29/05/2015 67.50p 80.00p 65.00p 70.00p 56821
28/05/2015 65.00p 75.00p 62.00p 67.50p 2967
27/05/2015 67.50p 68.22p 62.35p 65.00p 4189
26/05/2015 67.50p 67.50p 67.50p 67.50p 0
22/05/2015 67.50p 67.50p 65.24p 67.50p 400
21/05/2015 67.50p 73.00p 65.24p 67.50p 17276
20/05/2015 67.50p 72.00p 60.00p 67.50p 10351
19/05/2015 62.50p 86.44p 62.50p 67.50p 85360
18/05/2015 60.00p 65.00p 60.00p 60.00p 15630
15/05/2015 60.00p 63.00p 58.00p 60.00p 7573
14/05/2015 57.50p 62.30p 57.50p 60.00p 38435
13/05/2015 57.50p 60.00p 56.71p 57.50p 12493
12/05/2015 62.50p 62.50p 57.40p 57.50p 7432
11/05/2015 62.50p 64.00p 57.00p 62.50p 22738
08/05/2015 62.50p 63.25p 57.40p 62.50p 5320
07/05/2015 62.50p 64.00p 55.00p 62.50p 4781
06/05/2015 60.00p 67.00p 60.00p 65.00p 28902
05/05/2015 60.00p 60.00p 57.00p 60.00p 16763
01/05/2015 62.50p 64.00p 51.00p 57.50p 63647
30/04/2015 62.50p 63.00p 55.65p 62.50p 22528
29/04/2015 62.50p 62.50p 57.05p 62.50p 18009
28/04/2015 62.50p 67.00p 59.00p 62.50p 1112
27/04/2015 62.50p 68.58p 58.15p 62.50p 3521
24/04/2015 62.50p 67.00p 55.00p 62.50p 8446
23/04/2015 60.00p 77.00p 55.00p 62.50p 167475
22/04/2015 55.00p 57.00p 51.00p 55.00p 10962
21/04/2015 55.00p 55.00p 53.33p 55.00p 7061
20/04/2015 52.50p 83.00p 48.90p 55.00p 311441
17/04/2015 55.00p 59.99p 45.00p 52.50p 31836
16/04/2015 55.00p 56.00p 50.10p 55.00p 6036
15/04/2015 57.50p 57.50p 50.00p 55.00p 9589
14/04/2015 60.00p 60.00p 56.80p 57.50p 1465
13/04/2015 60.00p 60.00p 60.00p 60.00p 0
10/04/2015 60.00p 60.00p 56.00p 60.00p 9849
09/04/2015 55.00p 70.00p 51.22p 60.00p 118548
08/04/2015 55.00p 56.00p 55.00p 55.00p 4529
07/04/2015 55.00p 56.00p 55.00p 55.00p 246
02/04/2015 55.00p 55.00p 51.22p 55.00p 6056
01/04/2015 55.00p 55.00p 51.22p 55.00p 41
31/03/2015 55.00p 55.00p 52.10p 55.00p 636
30/03/2015 60.00p 60.00p 51.00p 55.00p 53353
27/03/2015 60.00p 60.00p 59.60p 60.00p 50
26/03/2015 60.00p 61.40p 60.00p 60.00p 387
25/03/2015 60.00p 62.50p 50.00p 60.00p 1081
24/03/2015 60.00p 61.80p 59.00p 60.00p 4539
23/03/2015 52.50p 62.50p 52.50p 60.00p 37160
20/03/2015 50.00p 57.50p 50.00p 52.50p 21816
19/03/2015 57.50p 57.50p 46.10p 50.00p 75270
18/03/2015 57.50p 57.50p 47.50p 57.50p 40856
17/03/2015 60.00p 60.00p 60.00p 60.00p 0
16/03/2015 60.00p 60.00p 56.10p 60.00p 500
13/03/2015 62.50p 62.50p 60.00p 60.00p 11213
12/03/2015 62.50p 62.50p 60.00p 62.50p 5250
11/03/2015 62.50p 62.50p 60.00p 62.50p 9568
10/03/2015 62.50p 63.67p 60.00p 62.50p 95222
09/03/2015 60.00p 62.50p 60.00p 62.50p 19181
06/03/2015 60.00p 61.00p 57.91p 60.00p 12168
05/03/2015 60.00p 61.80p 55.00p 60.00p 62044
04/03/2015 60.00p 60.00p 57.00p 60.00p 15326
03/03/2015 60.00p 60.00p 55.60p 60.00p 11657
02/03/2015 60.00p 62.90p 57.20p 60.00p 4218
27/02/2015 60.00p 63.50p 60.00p 60.00p 1562
26/02/2015 60.00p 63.50p 59.70p 60.00p 31228
25/02/2015 60.00p 65.00p 56.00p 60.00p 47179
24/02/2015 60.00p 61.80p 56.00p 60.00p 13996
23/02/2015 62.50p 62.50p 55.00p 60.00p 19003
20/02/2015 62.50p 62.50p 61.80p 62.50p 22537
19/02/2015 62.50p 62.50p 60.00p 62.50p 11392
18/02/2015 62.50p 63.20p 60.60p 62.50p 17651
17/02/2015 62.50p 64.00p 60.05p 62.50p 20470
16/02/2015 75.00p 75.00p 62.40p 62.50p 83872
13/02/2015 75.00p 75.00p 70.00p 75.00p 15243
12/02/2015 72.50p 77.40p 65.00p 75.00p 14126
11/02/2015 72.50p 74.22p 65.00p 72.50p 4825
10/02/2015 72.50p 74.60p 66.00p 72.50p 1806
09/02/2015 72.50p 74.00p 65.00p 72.50p 10097
06/02/2015 72.50p 72.50p 65.30p 72.50p 7124
05/02/2015 65.00p 72.50p 65.00p 72.50p 12181
04/02/2015 62.50p 66.40p 60.00p 65.00p 42732
03/02/2015 70.00p 72.90p 60.00p 62.50p 48662
02/02/2015 70.00p 70.50p 65.00p 70.00p 27132
30/01/2015 72.50p 80.00p 65.00p 70.00p 27765
29/01/2015 75.00p 75.00p 60.00p 65.00p 25013
28/01/2015 75.00p 80.00p 70.00p 75.00p 2750
27/01/2015 80.00p 80.00p 70.00p 75.00p 46909

*Close Price adjusted for both dividends and splits