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
27/06/2013 92.50p 100.00p 83.33p 85.00p 27418
26/06/2013 92.50p 92.50p 90.00p 92.50p 30000
25/06/2013 92.50p 92.50p 85.00p 92.50p 1750
24/06/2013 90.00p 92.50p 85.00p 92.50p 7271
21/06/2013 92.50p 92.50p 86.00p 90.00p 10865
20/06/2013 90.00p 92.50p 87.40p 92.50p 8637
19/06/2013 92.50p 97.50p 90.00p 90.00p 5500
18/06/2013 87.50p 92.50p 85.50p 92.50p 2500
17/06/2013 92.50p 92.50p 85.20p 87.50p 5700
14/06/2013 95.00p 95.00p 92.50p 92.50p 750
13/06/2013 95.00p 95.00p 85.20p 95.00p 14398
12/06/2013 97.50p 99.00p 91.93p 95.00p 8525
11/06/2013 97.50p 97.50p 90.20p 95.00p 6648
10/06/2013 97.50p 97.50p 91.00p 97.50p 16636
07/06/2013 102.50p 102.50p 95.40p 97.50p 5770
06/06/2013 105.00p 117.47p 100.00p 102.50p 68357
05/06/2013 102.50p 102.50p 96.50p 102.50p 1845
04/06/2013 102.50p 102.66p 96.50p 102.50p 1259
03/06/2013 105.00p 107.78p 96.00p 102.50p 67177
31/05/2013 95.00p 109.00p 95.00p 105.00p 58244
30/05/2013 92.50p 96.90p 92.50p 95.00p 5878
29/05/2013 87.50p 93.50p 87.50p 92.50p 15136
28/05/2013 90.00p 90.00p 86.00p 87.50p 11335
24/05/2013 90.00p 91.00p 87.10p 90.00p 5750
23/05/2013 90.00p 92.00p 86.00p 90.00p 10513
22/05/2013 87.50p 93.80p 85.00p 92.50p 36186
21/05/2013 87.50p 87.90p 80.00p 87.50p 36181
20/05/2013 87.50p 89.00p 81.50p 87.50p 12189
17/05/2013 87.50p 87.50p 86.80p 87.50p 1000
16/05/2013 87.50p 87.50p 80.20p 87.50p 17500
15/05/2013 90.00p 95.00p 85.00p 87.50p 19305
14/05/2013 90.00p 90.00p 85.10p 90.00p 2000
13/05/2013 87.50p 90.00p 87.00p 90.00p 10215
10/05/2013 90.00p 90.00p 82.00p 87.50p 12821
09/05/2013 90.00p 90.00p 85.00p 90.00p 18232
08/05/2013 90.00p 90.00p 85.00p 90.00p 3059
07/05/2013 90.00p 90.00p 84.00p 90.00p 7121
03/05/2013 90.00p 91.80p 85.00p 90.00p 10364
02/05/2013 90.00p 90.00p 85.00p 90.00p 1250
01/05/2013 90.00p 92.50p 81.50p 90.00p 0
30/04/2013 92.50p 92.50p 81.50p 90.00p 45302
29/04/2013 92.50p 92.50p 90.00p 92.50p 20090
26/04/2013 92.50p 94.54p 91.00p 92.50p 19212
25/04/2013 92.50p 92.50p 90.00p 92.50p 2748
24/04/2013 92.50p 92.50p 90.00p 92.50p 6646
23/04/2013 92.50p 92.50p 86.00p 92.50p 1000
22/04/2013 92.50p 92.90p 90.00p 92.50p 9424
19/04/2013 92.50p 92.50p 90.20p 92.50p 8500
18/04/2013 97.50p 97.50p 90.00p 92.50p 15122
17/04/2013 95.00p 99.40p 95.00p 97.50p 11023
16/04/2013 95.00p 96.90p 91.70p 95.00p 1672
15/04/2013 92.50p 95.00p 92.50p 95.00p 1250
12/04/2013 92.50p 94.20p 92.50p 92.50p 4765
11/04/2013 92.50p 94.66p 90.00p 92.50p 17307
10/04/2013 92.50p 95.00p 91.00p 92.50p 16344
09/04/2013 92.50p 93.95p 91.00p 92.50p 16441
08/04/2013 97.50p 97.50p 90.20p 92.50p 34301
05/04/2013 97.50p 98.00p 90.20p 97.50p 62779
04/04/2013 97.50p 97.50p 90.00p 97.50p 32746
03/04/2013 97.50p 98.80p 95.75p 97.50p 17808
02/04/2013 105.00p 105.00p 96.00p 97.50p 44922
28/03/2013 100.00p 105.00p 97.50p 105.00p 39725
27/03/2013 97.50p 105.00p 95.00p 102.50p 41586
26/03/2013 100.00p 100.00p 95.00p 97.50p 20194
25/03/2013 100.00p 104.40p 98.00p 100.00p 9159
22/03/2013 100.00p 103.30p 98.00p 100.00p 15820
21/03/2013 100.00p 103.60p 98.00p 100.00p 12770
20/03/2013 100.00p 104.00p 95.00p 100.00p 35936
19/03/2013 97.50p 102.00p 96.50p 100.00p 14236
18/03/2013 102.50p 103.85p 97.50p 97.50p 5445
15/03/2013 100.00p 104.00p 94.92p 102.50p 42771
14/03/2013 100.00p 102.50p 95.00p 100.00p 3033
13/03/2013 100.00p 102.00p 96.20p 100.00p 9406
12/03/2013 100.00p 100.00p 96.50p 100.00p 2200
11/03/2013 102.50p 102.50p 98.00p 100.00p 27737
08/03/2013 105.00p 110.00p 100.00p 102.50p 17919
07/03/2013 105.00p 106.00p 100.00p 105.00p 10492
06/03/2013 107.50p 110.00p 102.00p 105.00p 24117
05/03/2013 110.00p 110.00p 106.00p 107.50p 1000
04/03/2013 110.00p 110.00p 102.00p 107.50p 28533
01/03/2013 107.50p 110.00p 105.00p 110.00p 38932
28/02/2013 110.00p 112.00p 105.50p 107.50p 17572
27/02/2013 115.00p 115.00p 105.50p 110.00p 38322
26/02/2013 112.50p 125.00p 110.30p 115.00p 25992
25/02/2013 115.00p 116.60p 110.00p 112.50p 12163
22/02/2013 115.00p 116.80p 111.00p 115.00p 4459
21/02/2013 115.00p 120.00p 112.10p 115.00p 10977
20/02/2013 115.00p 119.80p 110.00p 115.00p 38381
19/02/2013 120.00p 120.00p 112.50p 115.00p 15084
18/02/2013 120.00p 120.50p 115.00p 120.00p 5829
15/02/2013 125.00p 125.00p 114.80p 120.00p 46514
14/02/2013 125.00p 133.00p 117.50p 125.00p 8143
13/02/2013 127.50p 127.50p 117.00p 125.00p 10010
12/02/2013 130.00p 130.00p 117.60p 127.50p 14745
11/02/2013 132.50p 132.50p 118.00p 130.00p 15546
08/02/2013 122.50p 138.00p 122.50p 132.50p 26629
07/02/2013 120.00p 123.50p 116.10p 120.00p 11773
06/02/2013 125.00p 125.00p 116.20p 120.00p 6685
05/02/2013 117.50p 127.90p 115.00p 125.00p 28292
04/02/2013 117.50p 118.00p 112.50p 117.50p 1928
01/02/2013 122.50p 122.50p 115.00p 117.50p 18300
31/01/2013 125.00p 126.60p 115.00p 122.50p 12578
30/01/2013 125.00p 126.50p 120.10p 125.00p 9109
29/01/2013 130.00p 131.40p 122.50p 125.00p 33183
28/01/2013 135.00p 140.00p 125.60p 130.00p 28778
25/01/2013 137.50p 141.00p 130.00p 135.00p 90332
24/01/2013 130.00p 146.90p 125.60p 135.00p 90538
23/01/2013 130.00p 132.74p 126.00p 130.00p 18854
22/01/2013 125.00p 132.90p 123.20p 130.00p 48767
21/01/2013 117.50p 125.00p 115.00p 125.00p 80559
18/01/2013 110.00p 117.50p 107.00p 117.50p 22582
17/01/2013 110.00p 115.00p 105.00p 110.00p 59102
16/01/2013 115.00p 115.00p 106.00p 110.00p 9032
15/01/2013 115.00p 115.00p 109.00p 115.00p 972
14/01/2013 115.00p 115.00p 108.40p 115.00p 9517
11/01/2013 115.00p 117.40p 108.20p 115.00p 7848
10/01/2013 112.50p 115.00p 108.17p 115.00p 24093
09/01/2013 112.50p 112.50p 107.05p 112.50p 5370
08/01/2013 115.00p 115.00p 105.00p 112.50p 59442
07/01/2013 115.00p 115.00p 106.70p 115.00p 21881
04/01/2013 110.00p 115.00p 106.20p 115.00p 31787
03/01/2013 115.00p 115.00p 105.20p 110.00p 44823
02/01/2013 115.00p 116.80p 107.00p 115.00p 21413
31/12/2012 117.50p 120.00p 108.00p 115.00p 24372
28/12/2012 117.50p 119.20p 110.60p 117.50p 7908
27/12/2012 115.00p 120.00p 113.00p 117.50p 28824
24/12/2012 112.50p 120.00p 111.00p 115.00p 24540
21/12/2012 107.50p 123.00p 102.20p 112.50p 82765
20/12/2012 105.00p 113.60p 100.00p 107.50p 30179
19/12/2012 105.00p 106.40p 100.00p 105.00p 4756
18/12/2012 105.00p 107.80p 102.50p 105.00p 7976
17/12/2012 107.50p 110.00p 102.00p 105.00p 18698
14/12/2012 110.00p 115.00p 105.00p 107.50p 34619
13/12/2012 110.00p 115.00p 105.70p 110.00p 22399
12/12/2012 117.50p 117.50p 105.20p 110.00p 54024
11/12/2012 120.00p 120.00p 112.00p 117.50p 21800
10/12/2012 125.00p 127.00p 115.00p 120.00p 59647
07/12/2012 127.50p 142.94p 120.00p 122.50p 188792
06/12/2012 125.00p 125.00p 117.00p 125.00p 74925
05/12/2012 125.00p 127.60p 120.00p 125.00p 24697
04/12/2012 130.00p 130.00p 120.00p 125.00p 37148
03/12/2012 135.00p 140.00p 124.00p 130.00p 64810
30/11/2012 132.50p 139.79p 132.50p 135.00p 110119
29/11/2012 137.50p 140.40p 130.40p 132.50p 53123
28/11/2012 140.00p 140.40p 135.00p 137.50p 67505
27/11/2012 142.50p 150.00p 136.50p 137.50p 86258
26/11/2012 130.00p 152.70p 130.00p 142.50p 246632
23/11/2012 120.00p 132.90p 120.00p 130.00p 75287
22/11/2012 110.00p 126.98p 110.00p 120.00p 96372
21/11/2012 115.00p 115.00p 106.60p 110.00p 25618
20/11/2012 115.00p 115.00p 105.00p 115.00p 49161
19/11/2012 115.00p 119.00p 107.50p 115.00p 27552
16/11/2012 107.50p 119.00p 105.00p 115.00p 71483
15/11/2012 110.00p 115.00p 105.00p 107.50p 56842
14/11/2012 107.50p 115.00p 105.84p 110.00p 38902
13/11/2012 112.50p 113.20p 96.13p 107.50p 89714
12/11/2012 110.00p 119.20p 110.00p 112.50p 84425
09/11/2012 112.50p 115.00p 110.00p 112.50p 37634
08/11/2012 117.50p 122.80p 110.00p 112.50p 96748
07/11/2012 130.00p 142.50p 115.00p 117.50p 299449
06/11/2012 117.50p 127.00p 116.00p 122.50p 111143
05/11/2012 107.50p 125.00p 107.50p 117.50p 199866
02/11/2012 105.00p 119.60p 105.00p 107.50p 152498
01/11/2012 100.00p 110.00p 97.40p 105.00p 48592
31/10/2012 102.50p 102.50p 96.50p 100.00p 47148
30/10/2012 102.50p 102.50p 97.40p 102.50p 6080
29/10/2012 100.00p 102.50p 97.25p 102.50p 5250
26/10/2012 100.00p 101.80p 96.60p 100.00p 3800
25/10/2012 100.00p 105.00p 96.00p 100.00p 14340
24/10/2012 100.00p 101.50p 96.00p 100.00p 41308
23/10/2012 97.50p 110.00p 95.00p 100.00p 33953
22/10/2012 100.00p 104.80p 95.00p 97.50p 43724
19/10/2012 97.50p 100.00p 91.00p 100.00p 34998
18/10/2012 102.50p 105.00p 95.00p 97.50p 46048
17/10/2012 102.50p 102.50p 96.00p 102.50p 3780
16/10/2012 97.50p 102.50p 95.00p 97.50p 4500
15/10/2012 97.50p 100.00p 95.00p 97.50p 30487
12/10/2012 102.50p 102.50p 96.40p 97.50p 35765
11/10/2012 107.50p 107.50p 100.00p 102.50p 5920
10/10/2012 97.50p 108.90p 97.50p 105.00p 32316
09/10/2012 97.50p 98.80p 96.00p 97.50p 11721
08/10/2012 97.50p 99.80p 95.60p 97.50p 19952
05/10/2012 97.50p 98.04p 95.00p 97.50p 33744
04/10/2012 102.50p 103.00p 95.75p 97.50p 39995
03/10/2012 97.50p 105.00p 97.50p 102.50p 196118
02/10/2012 100.00p 105.00p 98.00p 105.00p 15705
01/10/2012 102.50p 104.09p 100.00p 102.50p 11178
28/09/2012 105.00p 105.60p 101.00p 102.50p 40750
27/09/2012 102.50p 109.80p 102.50p 105.00p 34462
26/09/2012 107.50p 110.00p 102.20p 102.50p 102488
25/09/2012 107.50p 120.00p 107.00p 115.00p 44338
24/09/2012 107.50p 110.00p 102.50p 107.50p 80567
21/09/2012 112.50p 115.60p 109.64p 112.50p 86841
20/09/2012 115.00p 115.50p 111.00p 112.50p 18168
19/09/2012 112.50p 123.00p 111.00p 112.50p 67520
18/09/2012 122.50p 125.00p 110.00p 112.50p 149213
17/09/2012 122.50p 125.00p 120.50p 122.50p 34897
14/09/2012 117.50p 142.00p 117.50p 122.50p 156300
13/09/2012 102.50p 120.00p 101.40p 117.50p 867759
12/09/2012 102.50p 107.00p 100.00p 102.50p 129437

*Close Price adjusted for both dividends and splits