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
26/01/2015 80.00p 80.00p 80.00p 80.00p 0
23/01/2015 80.00p 80.00p 75.00p 80.00p 16683
22/01/2015 80.00p 80.00p 76.30p 80.00p 1073
21/01/2015 80.00p 80.00p 75.00p 80.00p 8991
20/01/2015 80.00p 80.00p 75.00p 80.00p 13987
19/01/2015 80.00p 80.00p 75.40p 80.00p 1504
16/01/2015 82.50p 82.50p 75.00p 80.00p 9377
15/01/2015 85.00p 85.00p 80.00p 82.50p 15951
14/01/2015 85.00p 90.00p 80.00p 85.00p 42478
13/01/2015 75.00p 93.80p 71.00p 85.00p 72184
12/01/2015 85.00p 85.00p 67.00p 75.00p 15112
09/01/2015 85.00p 86.00p 85.00p 85.00p 614
08/01/2015 82.50p 86.40p 82.50p 85.00p 10599
07/01/2015 80.00p 82.50p 77.20p 82.50p 6250
06/01/2015 85.00p 90.00p 77.00p 80.00p 32800
05/01/2015 87.50p 87.50p 80.00p 85.00p 8551
02/01/2015 87.50p 87.50p 85.00p 87.50p 5334
31/12/2014 87.50p 87.50p 87.50p 87.50p 0
30/12/2014 87.50p 87.50p 85.00p 87.50p 500
29/12/2014 87.50p 87.50p 85.00p 87.50p 15681
24/12/2014 85.00p 87.50p 81.10p 87.50p 9718
23/12/2014 75.00p 94.80p 75.00p 85.00p 88407
22/12/2014 82.50p 82.50p 75.00p 75.00p 12497
19/12/2014 75.00p 85.00p 72.00p 82.50p 19152
18/12/2014 75.00p 77.76p 71.00p 75.00p 7725
17/12/2014 77.50p 78.70p 70.00p 75.00p 5981
16/12/2014 77.50p 80.00p 66.00p 77.50p 64784
15/12/2014 85.00p 85.00p 76.00p 77.50p 9900
12/12/2014 85.00p 87.60p 82.40p 85.00p 5948
11/12/2014 87.50p 87.50p 79.80p 82.50p 23374
10/12/2014 87.50p 87.50p 85.00p 87.50p 12969
09/12/2014 92.50p 92.50p 85.00p 87.50p 6517
08/12/2014 85.00p 97.30p 84.00p 92.50p 13599
05/12/2014 87.50p 88.00p 85.00p 85.00p 14145
04/12/2014 90.00p 90.00p 85.00p 87.50p 29565
03/12/2014 92.50p 94.22p 84.96p 90.00p 18808
02/12/2014 92.50p 96.00p 87.00p 92.50p 24466
01/12/2014 97.50p 97.50p 90.00p 92.50p 19692
28/11/2014 97.50p 97.55p 95.50p 97.50p 2054
27/11/2014 100.00p 100.00p 95.50p 97.50p 14459
26/11/2014 100.00p 113.00p 96.10p 100.00p 55018
25/11/2014 100.00p 100.00p 95.00p 97.50p 13928
24/11/2014 95.00p 100.00p 93.20p 100.00p 23666
21/11/2014 100.00p 100.00p 92.44p 95.00p 27220
20/11/2014 95.00p 103.00p 90.75p 100.00p 83910
19/11/2014 122.50p 128.00p 87.00p 95.00p 148267
18/11/2014 100.00p 148.00p 95.00p 122.50p 969983
17/11/2014 85.00p 89.80p 81.25p 85.00p 15659
14/11/2014 85.00p 87.00p 82.10p 85.00p 11789
13/11/2014 80.00p 85.00p 79.50p 85.00p 25934
12/11/2014 85.00p 85.00p 76.20p 80.00p 35638
11/11/2014 92.50p 94.68p 85.00p 85.00p 12600
10/11/2014 92.50p 98.22p 85.37p 92.50p 5101
07/11/2014 95.00p 101.90p 90.00p 92.50p 5280
06/11/2014 85.00p 101.70p 85.00p 95.00p 26898
05/11/2014 92.50p 92.50p 85.00p 85.00p 1482
04/11/2014 92.50p 92.50p 87.00p 92.50p 750
03/11/2014 85.00p 95.00p 84.00p 92.50p 1496
31/10/2014 92.50p 95.00p 80.90p 85.00p 25326
30/10/2014 77.50p 105.00p 75.00p 92.50p 95178
29/10/2014 82.50p 84.00p 77.00p 80.00p 9289
28/10/2014 90.00p 99.00p 77.00p 82.50p 26195
27/10/2014 85.00p 88.00p 77.00p 82.50p 12529
24/10/2014 85.00p 85.00p 75.00p 85.00p 17513
23/10/2014 87.50p 87.50p 76.10p 85.00p 20404
22/10/2014 87.50p 88.00p 80.00p 87.50p 19308
21/10/2014 85.00p 91.10p 78.00p 87.50p 31744
20/10/2014 85.00p 86.66p 79.80p 85.00p 27292
17/10/2014 90.00p 98.00p 73.00p 82.50p 38296
16/10/2014 97.50p 97.50p 83.10p 90.00p 28693
15/10/2014 100.00p 108.80p 83.20p 92.50p 102619
14/10/2014 92.50p 95.00p 85.00p 90.00p 50201
13/10/2014 102.50p 103.00p 91.62p 92.50p 41787
10/10/2014 115.00p 115.00p 91.00p 105.00p 108197
09/10/2014 125.00p 126.88p 108.00p 115.00p 105182
08/10/2014 152.50p 152.50p 118.00p 125.00p 142092
07/10/2014 142.50p 168.80p 141.50p 152.50p 88394
06/10/2014 195.00p 226.80p 137.50p 142.50p 413394
03/10/2014 157.50p 270.00p 123.00p 197.50p 1803648
02/10/2014 70.00p 175.00p 70.00p 155.00p 829801
01/10/2014 67.50p 67.50p 61.00p 62.50p 16095
30/09/2014 72.50p 72.50p 67.50p 67.50p 6100
29/09/2014 72.50p 72.50p 50.00p 72.50p 5000
26/09/2014 72.50p 72.50p 70.00p 72.50p 2970
25/09/2014 72.50p 72.50p 70.00p 72.50p 3750
24/09/2014 72.50p 72.95p 70.00p 72.50p 7062
23/09/2014 72.50p 72.80p 70.00p 72.50p 3543
22/09/2014 72.00p 72.50p 72.00p 72.50p 0
19/09/2014 72.50p 73.00p 70.00p 72.00p 11374
18/09/2014 72.50p 72.50p 71.00p 72.50p 17700
17/09/2014 72.50p 74.00p 72.00p 72.50p 2870
16/09/2014 72.50p 72.50p 72.50p 72.50p 0
15/09/2014 75.00p 76.00p 72.00p 72.50p 7311
12/09/2014 75.00p 75.00p 72.00p 75.00p 1365
11/09/2014 75.00p 75.00p 75.00p 75.00p 0
10/09/2014 75.00p 77.90p 72.50p 75.00p 6433
09/09/2014 75.00p 78.00p 75.00p 75.00p 5112
08/09/2014 75.00p 78.00p 75.00p 75.00p 11279
05/09/2014 75.00p 78.00p 71.15p 75.00p 1629
04/09/2014 75.00p 76.00p 75.00p 75.00p 6064
03/09/2014 75.00p 75.00p 70.20p 75.00p 4250
02/09/2014 75.00p 75.00p 72.50p 75.00p 706
01/09/2014 77.50p 77.50p 75.00p 75.00p 6250
29/08/2014 77.50p 77.50p 77.50p 77.50p 0
28/08/2014 77.50p 79.00p 76.50p 77.50p 1133
27/08/2014 77.50p 79.00p 77.50p 77.50p 728
26/08/2014 77.50p 79.00p 77.50p 77.50p 125
22/08/2014 77.50p 95.00p 77.50p 77.50p 0
21/08/2014 77.50p 80.00p 75.00p 77.50p 19035
20/08/2014 77.50p 77.50p 77.40p 77.50p 283
19/08/2014 77.50p 77.50p 77.50p 77.50p 5000
18/08/2014 77.50p 78.49p 75.55p 77.50p 6096
15/08/2014 82.50p 83.30p 77.50p 77.50p 8203
14/08/2014 82.50p 82.50p 82.50p 82.50p 0
13/08/2014 82.50p 84.00p 82.40p 82.50p 1885
12/08/2014 82.50p 82.50p 80.00p 82.50p 1303
11/08/2014 82.50p 82.50p 82.50p 82.50p 0
08/08/2014 82.50p 82.50p 82.20p 82.50p 1000
07/08/2014 82.50p 85.00p 82.50p 82.50p 1790
06/08/2014 85.00p 88.00p 80.20p 82.50p 14078
05/08/2014 85.00p 86.90p 81.00p 85.00p 0
04/08/2014 85.00p 86.90p 81.00p 85.00p 895
01/08/2014 85.00p 85.00p 82.00p 85.00p 13268
31/07/2014 85.00p 89.80p 83.10p 85.00p 6578
30/07/2014 82.50p 90.00p 81.00p 85.00p 32892
29/07/2014 82.50p 92.00p 80.00p 82.50p 20606
28/07/2014 90.00p 90.00p 82.50p 82.50p 8755
25/07/2014 90.00p 95.00p 88.00p 90.00p 0
24/07/2014 95.00p 95.00p 88.00p 90.00p 1700
23/07/2014 85.00p 100.80p 85.00p 95.00p 23760
22/07/2014 90.00p 90.00p 85.00p 85.00p 5527
21/07/2014 90.00p 91.00p 85.00p 90.00p 4040
18/07/2014 92.50p 92.50p 90.00p 90.00p 2179
17/07/2014 97.50p 97.50p 90.00p 92.50p 15276
16/07/2014 97.50p 99.00p 91.00p 97.50p 2425
15/07/2014 97.50p 99.45p 90.00p 97.50p 7293
14/07/2014 97.50p 97.50p 93.00p 97.50p 0
11/07/2014 95.00p 97.50p 93.00p 97.50p 732
10/07/2014 95.00p 103.28p 90.00p 95.00p 14250
09/07/2014 97.50p 105.00p 95.00p 95.00p 3173
08/07/2014 92.50p 105.00p 85.40p 97.50p 28084
07/07/2014 95.00p 95.80p 85.40p 92.50p 3155
04/07/2014 95.00p 100.80p 95.00p 95.00p 3500
03/07/2014 90.00p 101.80p 88.00p 95.00p 1760
02/07/2014 90.00p 94.00p 87.00p 90.00p 1772
01/07/2014 87.50p 95.00p 82.00p 90.00p 7101
30/06/2014 85.00p 94.00p 80.20p 87.50p 14061
27/06/2014 85.00p 89.60p 80.20p 85.00p 11397
26/06/2014 85.00p 85.00p 81.00p 85.00p 1300
25/06/2014 85.00p 88.40p 80.00p 85.00p 10811
24/06/2014 97.50p 97.50p 80.00p 85.00p 12816
23/06/2014 97.50p 97.50p 90.40p 97.50p 1673
20/06/2014 97.50p 97.50p 90.00p 97.50p 1667
19/06/2014 97.50p 99.00p 97.50p 97.50p 1078
18/06/2014 97.50p 99.80p 91.00p 97.50p 5817
17/06/2014 95.00p 97.50p 91.00p 97.50p 5140
16/06/2014 95.00p 97.60p 92.00p 95.00p 859
13/06/2014 95.00p 98.00p 90.60p 95.00p 4704
12/06/2014 95.00p 98.90p 92.00p 95.00p 1044
11/06/2014 95.00p 98.40p 92.00p 95.00p 11236
10/06/2014 95.00p 95.00p 94.00p 95.00p 1216
09/06/2014 97.50p 99.00p 92.60p 95.00p 9050
06/06/2014 97.50p 102.40p 90.00p 97.50p 10153
05/06/2014 97.50p 97.50p 91.00p 97.50p 4154
04/06/2014 97.50p 99.00p 97.50p 97.50p 1203
03/06/2014 97.50p 97.50p 90.00p 97.50p 1500
02/06/2014 97.50p 97.50p 91.00p 97.50p 2312
30/05/2014 97.50p 100.60p 97.50p 97.50p 0
29/05/2014 100.00p 100.60p 97.50p 97.50p 4515
28/05/2014 100.00p 100.00p 95.00p 100.00p 560
27/05/2014 100.00p 101.70p 95.00p 100.00p 0
23/05/2014 100.00p 101.70p 95.00p 100.00p 5199
22/05/2014 100.00p 101.80p 96.15p 100.00p 6832
21/05/2014 100.00p 100.00p 97.20p 100.00p 0
20/05/2014 100.00p 100.00p 97.20p 100.00p 0
19/05/2014 100.00p 100.00p 97.20p 100.00p 0
16/05/2014 100.00p 100.00p 97.20p 100.00p 8210
15/05/2014 100.00p 101.80p 100.00p 100.00p 2947
14/05/2014 102.50p 102.50p 100.00p 100.00p 21487
13/05/2014 102.50p 102.50p 100.60p 102.50p 60
12/05/2014 102.50p 102.50p 95.00p 95.00p 994
09/05/2014 102.50p 102.50p 95.00p 95.00p 2500
08/05/2014 102.50p 102.80p 102.40p 102.50p 7744
07/05/2014 102.50p 102.50p 100.20p 102.50p 1000
06/05/2014 97.50p 102.50p 97.50p 102.50p 7500
02/05/2014 100.00p 100.00p 91.00p 97.50p 21465
01/05/2014 100.00p 100.00p 95.00p 100.00p 0
30/04/2014 100.00p 100.00p 95.00p 100.00p 981
29/04/2014 100.00p 100.00p 96.00p 100.00p 8736
28/04/2014 100.00p 102.60p 99.60p 100.00p 4598
25/04/2014 100.00p 103.00p 100.00p 100.00p 1250
24/04/2014 95.00p 104.50p 95.00p 100.00p 16277
23/04/2014 95.00p 100.00p 94.00p 95.00p 14977
22/04/2014 97.50p 98.00p 95.00p 95.00p 5113
17/04/2014 97.50p 100.00p 97.50p 100.00p 0
16/04/2014 97.50p 100.00p 97.50p 97.50p 23775
15/04/2014 97.50p 97.50p 90.00p 97.50p 52942
14/04/2014 97.50p 97.50p 91.00p 97.50p 4365
11/04/2014 95.00p 97.50p 90.00p 97.50p 0
10/04/2014 92.50p 97.50p 90.00p 95.00p 26723

*Close Price adjusted for both dividends and splits