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
09/04/2014 92.50p 100.00p 91.00p 100.00p 1493
08/04/2014 92.50p 93.90p 92.50p 92.50p 250
07/04/2014 97.50p 97.50p 91.00p 92.50p 11514
04/04/2014 97.50p 97.50p 91.00p 97.50p 16705
03/04/2014 97.50p 102.50p 96.20p 100.00p 0
02/04/2014 97.50p 97.50p 96.20p 97.50p 303
01/04/2014 102.50p 102.50p 95.00p 97.50p 59172
31/03/2014 107.50p 107.50p 101.00p 102.50p 1263
28/03/2014 107.50p 115.00p 105.00p 115.00p 20169
27/03/2014 107.50p 107.50p 105.00p 107.50p 4775
26/03/2014 107.50p 107.50p 105.00p 107.50p 750
25/03/2014 107.50p 107.50p 105.00p 107.50p 30
24/03/2014 107.50p 108.00p 105.00p 107.50p 4063
21/03/2014 107.50p 109.00p 105.50p 107.50p 17842
20/03/2014 107.50p 109.80p 105.50p 107.50p 15363
19/03/2014 107.50p 108.80p 105.50p 107.50p 4267
18/03/2014 107.50p 109.80p 105.75p 107.50p 11164
17/03/2014 110.00p 115.00p 105.00p 115.00p 58034
14/03/2014 110.00p 112.00p 108.20p 110.00p 10179
13/03/2014 110.00p 113.40p 108.00p 110.00p 22591
12/03/2014 110.00p 113.40p 110.00p 110.00p 16237
11/03/2014 110.00p 115.00p 107.54p 110.00p 17771
10/03/2014 110.00p 114.40p 107.00p 110.00p 36522
07/03/2014 112.50p 113.50p 105.00p 110.00p 11934
06/03/2014 112.50p 115.00p 110.29p 112.50p 4118
05/03/2014 120.00p 120.00p 111.00p 112.50p 32124
04/03/2014 120.00p 124.30p 116.40p 120.00p 6503
03/03/2014 135.00p 135.00p 116.00p 120.00p 31573
28/02/2014 137.50p 140.00p 135.00p 135.00p 9063
27/02/2014 140.00p 140.00p 135.00p 137.50p 18487
26/02/2014 140.00p 140.00p 137.00p 140.00p 1351
25/02/2014 140.00p 145.00p 140.00p 140.00p 5000
24/02/2014 140.00p 145.20p 135.80p 140.00p 13933
21/02/2014 140.00p 140.00p 137.30p 140.00p 1676
20/02/2014 140.00p 141.50p 136.50p 140.00p 14719
19/02/2014 145.00p 147.20p 140.00p 140.00p 15351
18/02/2014 142.50p 146.80p 142.50p 145.00p 4000
17/02/2014 142.50p 142.60p 137.60p 142.50p 22500
14/02/2014 142.50p 142.60p 137.60p 142.50p 14750
13/02/2014 137.50p 146.00p 133.00p 142.50p 30615
12/02/2014 142.50p 142.50p 132.00p 137.50p 3099
11/02/2014 140.00p 142.50p 136.00p 142.50p 32049
10/02/2014 140.00p 140.00p 138.00p 140.00p 1361
07/02/2014 142.50p 150.00p 135.45p 140.00p 88480
06/02/2014 145.00p 145.00p 137.00p 142.50p 11198
05/02/2014 135.00p 150.00p 134.00p 145.00p 39931
04/02/2014 132.50p 139.70p 132.50p 135.00p 12574
03/02/2014 130.00p 140.00p 130.00p 132.50p 11680
31/01/2014 130.00p 130.00p 127.00p 130.00p 1952
30/01/2014 130.00p 130.00p 126.52p 130.00p 1215
29/01/2014 135.00p 135.00p 126.50p 130.00p 14782
28/01/2014 140.00p 140.00p 131.00p 135.00p 14790
27/01/2014 140.00p 144.00p 133.00p 140.00p 11232
24/01/2014 142.50p 145.00p 130.00p 140.00p 52847
23/01/2014 122.50p 156.00p 122.50p 142.50p 70012
22/01/2014 122.50p 125.00p 117.00p 122.50p 2603
21/01/2014 117.50p 122.50p 116.40p 122.50p 3500
20/01/2014 117.50p 120.00p 115.50p 117.50p 15955
17/01/2014 120.00p 120.00p 115.00p 117.50p 5204
16/01/2014 125.00p 125.00p 118.50p 120.00p 9783
15/01/2014 125.00p 125.40p 120.00p 125.00p 11066
14/01/2014 127.50p 127.50p 121.50p 125.00p 14250
13/01/2014 125.00p 130.00p 122.50p 127.50p 37763
10/01/2014 110.00p 125.00p 106.00p 120.00p 65250
09/01/2014 110.00p 110.00p 108.00p 110.00p 1126
08/01/2014 107.50p 111.10p 105.00p 110.00p 24546
07/01/2014 117.50p 117.50p 105.00p 107.50p 15141
06/01/2014 115.00p 117.50p 110.00p 117.50p 18348
03/01/2014 125.00p 125.00p 108.00p 115.00p 23771
02/01/2014 112.50p 125.00p 105.00p 125.00p 30789
31/12/2013 105.00p 105.00p 102.00p 105.00p 3750
30/12/2013 102.50p 105.80p 90.00p 105.00p 76251
27/12/2013 105.00p 108.00p 100.00p 102.50p 74249
24/12/2013 115.00p 115.00p 102.00p 105.00p 32352
23/12/2013 117.50p 120.00p 115.00p 120.00p 14701
20/12/2013 122.50p 122.50p 115.00p 117.50p 3616
19/12/2013 127.50p 127.50p 83.41p 122.50p 26796
18/12/2013 127.50p 135.00p 125.00p 127.50p 16525
17/12/2013 137.50p 137.50p 127.50p 130.00p 17678
16/12/2013 175.00p 175.00p 131.00p 137.50p 29566
13/12/2013 175.00p 175.00p 170.00p 175.00p 350
12/12/2013 175.00p 175.00p 167.50p 175.00p 5625
11/12/2013 182.50p 182.50p 165.00p 175.00p 83630
10/12/2013 192.50p 197.50p 177.50p 182.50p 50463
09/12/2013 220.00p 220.00p 195.00p 197.50p 28532
06/12/2013 220.00p 220.00p 210.00p 220.00p 3432
05/12/2013 220.00p 222.00p 215.00p 220.00p 9434
04/12/2013 220.00p 220.00p 210.00p 220.00p 8426
03/12/2013 215.00p 240.00p 206.56p 220.00p 2117170
02/12/2013 215.00p 220.00p 211.60p 215.00p 59938
29/11/2013 215.00p 218.00p 211.60p 215.00p 76621
28/11/2013 215.00p 217.50p 210.00p 215.00p 156912
27/11/2013 215.00p 219.00p 211.50p 217.50p 84669
26/11/2013 215.00p 217.90p 210.20p 215.00p 144725
25/11/2013 222.50p 222.50p 211.50p 215.00p 117387
22/11/2013 217.50p 222.50p 212.60p 222.50p 96379
21/11/2013 212.50p 221.40p 211.50p 217.50p 460825
20/11/2013 207.50p 215.00p 207.00p 215.00p 19013
19/11/2013 207.50p 240.00p 202.50p 207.50p 329914
18/11/2013 212.50p 217.00p 196.20p 207.50p 135197
15/11/2013 212.50p 220.00p 205.00p 212.50p 111139
14/11/2013 212.50p 220.00p 201.00p 212.50p 116191
13/11/2013 212.50p 220.00p 210.00p 212.50p 51499
12/11/2013 215.00p 215.95p 200.00p 212.50p 25358
11/11/2013 215.00p 219.00p 207.50p 212.50p 50525
08/11/2013 215.00p 219.00p 211.00p 215.00p 57026
07/11/2013 215.00p 218.00p 210.00p 215.00p 31100
06/11/2013 212.50p 220.00p 212.20p 217.50p 40971
05/11/2013 202.50p 220.00p 202.00p 212.50p 59792
04/11/2013 195.00p 203.00p 190.00p 202.50p 15401
01/11/2013 195.00p 210.00p 191.00p 195.00p 115411
31/10/2013 190.00p 192.30p 182.60p 190.00p 97108
30/10/2013 177.50p 190.00p 176.00p 190.00p 17261
29/10/2013 165.00p 185.00p 162.20p 177.50p 72516
28/10/2013 160.00p 168.00p 156.00p 165.00p 6784
25/10/2013 157.50p 166.60p 151.00p 160.00p 38009
24/10/2013 172.50p 175.00p 150.00p 157.50p 67497
23/10/2013 182.50p 188.00p 162.00p 172.50p 229758
22/10/2013 180.00p 190.15p 175.20p 182.50p 19041
21/10/2013 175.00p 182.50p 170.00p 180.00p 34534
18/10/2013 167.50p 179.80p 164.00p 175.00p 24740
17/10/2013 170.00p 173.80p 162.00p 167.50p 84113
16/10/2013 170.00p 173.00p 162.00p 170.00p 10903
15/10/2013 180.00p 180.00p 160.00p 170.00p 115930
14/10/2013 215.00p 215.00p 150.00p 177.50p 218970
11/10/2013 140.00p 160.00p 140.00p 150.00p 30126
10/10/2013 140.00p 141.64p 137.60p 140.00p 7896
09/10/2013 140.00p 144.00p 135.60p 137.50p 10218
08/10/2013 137.50p 140.00p 132.50p 140.00p 26091
07/10/2013 137.50p 140.40p 135.40p 137.50p 4688
04/10/2013 135.00p 141.80p 130.00p 140.00p 44528
03/10/2013 135.00p 135.00p 126.00p 130.00p 210136
02/10/2013 132.50p 135.00p 125.00p 135.00p 34127
01/10/2013 135.00p 136.00p 122.00p 132.50p 15989
30/09/2013 140.00p 142.60p 130.00p 135.00p 23289
27/09/2013 142.50p 146.50p 135.40p 140.00p 115005
26/09/2013 142.50p 146.40p 137.00p 142.50p 61037
25/09/2013 135.00p 150.00p 110.00p 142.50p 217563
24/09/2013 155.00p 155.00p 130.00p 137.50p 63689
23/09/2013 135.00p 159.80p 130.00p 155.00p 2530034
20/09/2013 125.00p 137.60p 120.00p 135.00p 71129
19/09/2013 110.00p 128.00p 110.00p 125.00p 123342
18/09/2013 107.50p 112.00p 103.00p 110.00p 126381
17/09/2013 107.50p 112.00p 102.60p 107.50p 10025
16/09/2013 107.50p 108.25p 100.00p 107.50p 2550
13/09/2013 102.50p 107.50p 101.40p 107.50p 18464
12/09/2013 107.50p 107.50p 95.00p 102.50p 17644
11/09/2013 107.50p 107.50p 101.50p 107.50p 4534
10/09/2013 107.50p 107.50p 101.50p 107.50p 2700
09/09/2013 107.50p 107.50p 100.00p 107.50p 12750
06/09/2013 110.00p 110.00p 102.00p 107.50p 21031
05/09/2013 110.00p 110.00p 106.24p 110.00p 1884
04/09/2013 110.00p 110.00p 106.50p 110.00p 5918
03/09/2013 112.50p 112.50p 109.00p 110.00p 1486
02/09/2013 110.00p 114.00p 110.00p 112.50p 5659
30/08/2013 110.00p 113.50p 108.50p 110.00p 8450
29/08/2013 110.00p 113.90p 108.50p 110.00p 6054
28/08/2013 112.50p 116.90p 106.00p 110.00p 58335
27/08/2013 97.50p 115.00p 97.50p 110.00p 54286
23/08/2013 97.50p 99.50p 96.00p 97.50p 14165
22/08/2013 100.00p 100.00p 96.20p 97.50p 25860
21/08/2013 95.00p 103.90p 95.00p 100.00p 12489
20/08/2013 100.00p 100.00p 95.00p 95.00p 24848
19/08/2013 100.00p 100.00p 97.00p 100.00p 1948
16/08/2013 102.50p 102.50p 97.60p 100.00p 6250
15/08/2013 102.50p 108.80p 100.00p 102.50p 0
14/08/2013 105.00p 108.80p 100.00p 102.50p 0
13/08/2013 102.50p 108.80p 100.00p 105.00p 40846
12/08/2013 97.50p 105.00p 96.20p 100.00p 22153
09/08/2013 95.00p 98.00p 95.00p 97.50p 7536
08/08/2013 97.50p 98.00p 96.00p 97.50p 10862
07/08/2013 97.50p 105.00p 95.00p 105.00p 21469
06/08/2013 100.00p 100.20p 95.00p 97.50p 7556
05/08/2013 100.00p 103.00p 98.40p 100.00p 13148
02/08/2013 100.00p 104.45p 100.00p 100.00p 11525
01/08/2013 95.00p 103.60p 95.00p 100.00p 15241
31/07/2013 92.50p 110.00p 92.50p 95.00p 33090
30/07/2013 92.50p 95.00p 92.50p 92.50p 8461
29/07/2013 92.50p 97.50p 92.20p 92.50p 15618
26/07/2013 79.00p 97.50p 78.64p 92.50p 130392
25/07/2013 79.00p 79.00p 78.20p 79.00p 1365
24/07/2013 79.00p 100.00p 78.02p 79.00p 9283
23/07/2013 80.00p 80.00p 78.00p 79.00p 45620
22/07/2013 80.00p 80.00p 79.80p 80.00p 810
19/07/2013 80.00p 80.00p 78.42p 80.00p 9518
18/07/2013 81.50p 81.50p 79.00p 80.00p 6822
17/07/2013 81.50p 81.50p 78.00p 81.50p 90883
16/07/2013 81.50p 81.50p 78.20p 81.50p 4523
15/07/2013 85.00p 85.00p 78.00p 81.50p 41646
12/07/2013 85.00p 85.00p 80.00p 85.00p 20033
11/07/2013 85.00p 85.00p 80.20p 85.00p 1000
10/07/2013 85.00p 85.00p 80.00p 85.00p 6897
09/07/2013 85.00p 85.00p 80.00p 85.00p 7051
08/07/2013 85.00p 85.00p 81.00p 85.00p 2635
05/07/2013 85.00p 85.00p 81.00p 85.00p 2680
04/07/2013 85.00p 85.00p 82.00p 85.00p 0
03/07/2013 85.00p 85.00p 82.00p 85.00p 1642
02/07/2013 85.00p 85.40p 84.20p 85.00p 1861
01/07/2013 85.00p 85.40p 84.20p 85.00p 3885
28/06/2013 85.00p 100.00p 83.33p 100.00p 0

*Close Price adjusted for both dividends and splits