URU Metals Ltd. (DI) (URU) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. URU Metals Ltd. (DI)

Date Open High Low Close* Volume
07/02/2019 185.00p 209.30p 185.00p 192.50p 317
06/02/2019 192.50p 209.30p 185.00p 192.50p 1008
05/02/2019 192.50p 207.20p 175.00p 192.50p 1875
04/02/2019 175.00p 200.00p 175.00p 192.50p 303
01/02/2019 175.00p 199.50p 175.00p 187.50p 291
31/01/2019 157.50p 199.50p 140.70p 187.50p 5916
30/01/2019 157.50p 157.50p 140.70p 157.50p 21
29/01/2019 157.50p 169.00p 135.00p 157.50p 3347
28/01/2019 165.00p 165.00p 140.70p 157.50p 686
25/01/2019 157.50p 157.50p 140.70p 157.50p 21
24/01/2019 155.00p 160.00p 130.90p 157.50p 225
23/01/2019 155.00p 155.00p 132.50p 152.50p 200
22/01/2019 160.00p 179.00p 133.33p 155.00p 4407
21/01/2019 160.00p 160.00p 160.00p 160.00p 0
18/01/2019 160.00p 160.00p 160.00p 160.00p 0
17/01/2019 180.00p 180.00p 142.00p 160.00p 2001
16/01/2019 180.00p 180.00p 158.00p 180.00p 197
15/01/2019 180.00p 180.00p 180.00p 180.00p 0
14/01/2019 180.00p 180.00p 151.00p 180.00p 295
11/01/2019 175.00p 200.00p 156.00p 180.00p 2312
10/01/2019 175.00p 199.00p 175.00p 175.00p 505
09/01/2019 170.00p 199.00p 170.00p 175.00p 370
08/01/2019 175.00p 177.50p 175.00p 175.00p 44
07/01/2019 170.00p 199.50p 150.00p 175.00p 4693
04/01/2019 170.00p 188.00p 141.20p 170.00p 2050
03/01/2019 170.00p 170.00p 146.00p 170.00p 150
02/01/2019 165.00p 187.50p 145.00p 170.00p 1289
31/12/2018 165.00p 177.50p 141.00p 165.00p 1019
28/12/2018 165.00p 170.50p 140.00p 165.00p 583
27/12/2018 165.00p 165.00p 140.00p 165.00p 87
24/12/2018 165.00p 170.00p 140.00p 165.00p 710
21/12/2018 170.00p 175.00p 141.00p 165.00p 1171
20/12/2018 185.00p 194.05p 150.00p 170.00p 824
19/12/2018 190.00p 190.00p 165.00p 180.00p 516
18/12/2018 190.00p 190.00p 175.00p 190.00p 22
17/12/2018 190.00p 200.50p 175.60p 190.00p 141
14/12/2018 197.50p 197.50p 177.22p 190.00p 121
13/12/2018 197.50p 204.75p 175.00p 192.50p 575
12/12/2018 197.50p 197.50p 175.00p 197.50p 1383
11/12/2018 197.50p 206.50p 197.50p 197.50p 292
10/12/2018 210.00p 215.00p 197.50p 197.50p 403
07/12/2018 197.50p 218.00p 197.50p 210.00p 1966
06/12/2018 197.50p 218.00p 197.50p 210.00p 188
05/12/2018 225.00p 225.00p 200.00p 210.00p 4741
04/12/2018 195.00p 244.44p 195.00p 225.00p 3372
03/12/2018 205.00p 225.00p 187.66p 200.00p 366
30/11/2018 205.00p 205.00p 187.50p 205.00p 1
29/11/2018 205.00p 232.00p 187.00p 205.00p 796
28/11/2018 190.00p 197.50p 188.89p 197.50p 210
27/11/2018 190.00p 220.00p 188.89p 197.50p 491
26/11/2018 200.00p 200.00p 187.00p 197.50p 1150
23/11/2018 205.00p 224.00p 140.00p 200.00p 9004
22/11/2018 225.00p 245.00p 200.00p 215.00p 2237
21/11/2018 212.50p 225.00p 210.00p 225.00p 280
20/11/2018 225.00p 250.00p 211.00p 225.00p 5358
19/11/2018 250.00p 288.00p 225.00p 225.00p 2297
16/11/2018 250.00p 290.00p 225.00p 250.00p 2088
15/11/2018 250.00p 290.00p 220.50p 250.00p 1724
14/11/2018 225.00p 300.00p 220.00p 250.00p 2518
13/11/2018 325.00p 330.00p 215.00p 225.00p 7096
12/11/2018 350.00p 364.00p 301.00p 325.00p 1249
09/11/2018 350.00p 362.00p 312.00p 350.00p 207
08/11/2018 275.00p 377.40p 260.50p 350.00p 5391
07/11/2018 275.00p 300.00p 260.50p 275.00p 334
06/11/2018 275.00p 299.00p 255.00p 275.00p 944
05/11/2018 300.00p 348.00p 275.00p 275.00p 1763
02/11/2018 300.00p 348.00p 275.00p 300.00p 244
01/11/2018 300.00p 340.00p 300.00p 300.00p 983
31/10/2018 300.00p 315.00p 255.00p 300.00p 267
30/10/2018 300.00p 300.00p 254.80p 300.00p 518
29/10/2018 300.00p 350.00p 270.00p 300.00p 1115
26/10/2018 300.00p 325.00p 260.00p 300.00p 1487
25/10/2018 275.00p 300.00p 251.00p 300.00p 5514
24/10/2018 275.00p 291.50p 260.00p 275.00p 1021
23/10/2018 325.00p 325.00p 260.00p 275.00p 3744
22/10/2018 325.00p 330.00p 303.50p 325.00p 434
19/10/2018 325.00p 335.00p 303.50p 325.00p 1349
18/10/2018 350.00p 370.00p 302.60p 325.00p 3594
17/10/2018 350.00p 380.00p 305.00p 350.00p 2660
16/10/2018 425.00p 425.00p 258.00p 350.00p 9706
15/10/2018 325.00p 400.00p 325.00p 400.00p 2221
12/10/2018 300.00p 344.00p 272.50p 325.00p 1420
11/10/2018 350.00p 362.50p 250.00p 300.00p 2417
10/10/2018 350.00p 364.40p 320.00p 350.00p 638
09/10/2018 375.00p 380.00p 330.00p 350.00p 2038
08/10/2018 425.00p 425.00p 350.00p 375.00p 2649
05/10/2018 300.00p 498.00p 300.00p 425.00p 5348
04/10/2018 400.00p 430.00p 430.00p 430.00p 0
03/10/2018 400.00p 430.00p 430.00p 430.00p 0
02/10/2018 400.00p 430.00p 430.00p 430.00p 0
01/10/2018 400.00p 430.00p 430.00p 430.00p 0
28/09/2018 400.00p 440.00p 299.00p 430.00p 5035
27/09/2018 400.00p 440.00p 356.60p 400.00p 3346
26/09/2018 400.00p 439.50p 371.00p 400.00p 1812
25/09/2018 400.00p 439.50p 380.00p 400.00p 819
24/09/2018 400.00p 448.00p 366.60p 400.00p 4509
21/09/2018 375.00p 420.00p 372.50p 400.00p 2160
20/09/2018 400.00p 430.00p 366.00p 375.00p 3830
19/09/2018 400.00p 430.00p 400.00p 400.00p 93
18/09/2018 400.00p 430.00p 380.00p 400.00p 339
17/09/2018 400.00p 435.00p 380.00p 400.00p 58
14/09/2018 400.00p 435.00p 380.00p 400.00p 156
13/09/2018 375.00p 440.00p 375.00p 400.00p 898
12/09/2018 400.00p 400.00p 356.00p 375.00p 2181
11/09/2018 400.00p 400.00p 365.00p 400.00p 1096
10/09/2018 375.00p 435.00p 375.00p 400.00p 3964
07/09/2018 400.00p 434.00p 370.00p 375.00p 1265
06/09/2018 450.00p 450.00p 370.00p 400.00p 2568
05/09/2018 450.00p 460.00p 402.00p 450.00p 1293
04/09/2018 425.00p 450.00p 401.00p 450.00p 565
03/09/2018 450.00p 474.00p 401.00p 425.00p 1805
31/08/2018 450.00p 474.00p 428.70p 450.00p 189
30/08/2018 450.00p 483.00p 425.00p 450.00p 888
29/08/2018 450.00p 450.00p 450.00p 450.00p 0
28/08/2018 450.00p 465.00p 422.00p 450.00p 544
24/08/2018 450.00p 465.00p 419.00p 450.00p 910
23/08/2018 475.00p 475.00p 360.00p 450.00p 15065
22/08/2018 500.00p 537.50p 500.00p 500.00p 21
21/08/2018 450.00p 539.00p 450.00p 500.00p 917
20/08/2018 475.00p 490.00p 450.00p 450.00p 507
17/08/2018 500.00p 510.00p 452.00p 475.00p 988
16/08/2018 500.00p 500.00p 466.00p 500.00p 295
15/08/2018 500.00p 500.00p 466.00p 500.00p 113
14/08/2018 500.00p 520.00p 465.00p 500.00p 1059
13/08/2018 500.00p 522.00p 460.00p 500.00p 3243
10/08/2018 500.00p 500.00p 500.00p 500.00p 599
09/08/2018 500.00p 525.00p 475.00p 500.00p 2008
08/08/2018 475.00p 538.00p 460.00p 500.00p 727
07/08/2018 475.00p 499.90p 455.00p 475.00p 821
06/08/2018 450.00p 500.00p 450.00p 475.00p 1498
03/08/2018 450.00p 498.00p 406.00p 450.00p 3244
02/08/2018 500.00p 500.00p 426.00p 450.00p 1282
01/08/2018 500.00p 515.00p 466.60p 500.00p 237
31/07/2018 500.00p 523.00p 500.00p 500.00p 504
30/07/2018 500.00p 500.00p 455.00p 500.00p 1134
27/07/2018 500.00p 550.00p 452.00p 500.00p 1425
26/07/2018 500.00p 535.00p 460.00p 500.00p 700
25/07/2018 450.00p 535.00p 426.00p 500.00p 934
24/07/2018 500.00p 500.00p 450.00p 450.00p 1180
23/07/2018 500.00p 540.00p 485.00p 500.00p 1127
20/07/2018 500.00p 533.00p 400.00p 500.00p 7660
19/07/2018 500.00p 500.00p 460.00p 500.00p 300
18/07/2018 500.00p 520.00p 425.00p 500.00p 6036
17/07/2018 500.00p 529.90p 470.00p 500.00p 574
16/07/2018 500.00p 520.00p 465.00p 500.00p 309
13/07/2018 500.00p 529.90p 466.00p 500.00p 178
12/07/2018 500.00p 533.30p 466.00p 500.00p 606
11/07/2018 500.00p 533.30p 457.00p 500.00p 1106
10/07/2018 500.00p 533.30p 457.00p 500.00p 824
09/07/2018 550.00p 550.00p 450.00p 500.00p 4988
06/07/2018 550.00p 555.50p 502.00p 550.00p 289
05/07/2018 550.00p 550.00p 500.00p 550.00p 1265
04/07/2018 550.00p 560.00p 502.00p 550.00p 724
03/07/2018 550.00p 570.00p 455.00p 550.00p 5245
02/07/2018 550.00p 550.00p 500.00p 550.00p 2436
29/06/2018 550.00p 590.00p 500.00p 550.00p 3019
28/06/2018 550.00p 575.00p 518.00p 525.00p 1204
27/06/2018 525.00p 580.00p 518.00p 550.00p 6278
26/06/2018 575.00p 575.00p 525.00p 525.00p 173
25/06/2018 575.00p 580.00p 551.00p 575.00p 1333
22/06/2018 575.00p 595.00p 575.00p 575.00p 1009
21/06/2018 600.00p 640.00p 555.00p 575.00p 4186
20/06/2018 650.00p 687.00p 585.00p 600.00p 7150
19/06/2018 650.00p 687.00p 615.00p 650.00p 476
18/06/2018 650.00p 689.00p 615.00p 650.00p 240
15/06/2018 650.00p 689.00p 616.00p 650.00p 772
14/06/2018 650.00p 690.00p 605.00p 650.00p 3425
13/06/2018 650.00p 685.00p 610.00p 650.00p 1990
12/06/2018 700.00p 740.00p 611.00p 650.00p 5137
11/06/2018 650.00p 720.00p 612.00p 700.00p 3048
08/06/2018 650.00p 695.00p 611.00p 650.00p 3489
07/06/2018 650.00p 662.50p 560.00p 650.00p 1687
06/06/2018 650.00p 650.00p 560.00p 650.00p 802
05/06/2018 575.00p 666.00p 552.00p 650.00p 5775
04/06/2018 575.00p 610.00p 550.00p 575.00p 438
01/06/2018 550.00p 625.00p 550.00p 575.00p 1490
31/05/2018 550.00p 551.00p 544.40p 550.00p 935
30/05/2018 550.00p 600.00p 532.10p 550.00p 688
29/05/2018 550.00p 596.00p 506.80p 550.00p 3334
25/05/2018 550.00p 560.00p 506.80p 550.00p 383
24/05/2018 550.00p 596.00p 515.00p 550.00p 2443
23/05/2018 525.00p 590.00p 501.00p 550.00p 6502
22/05/2018 550.00p 565.00p 508.00p 525.00p 1018
21/05/2018 525.00p 550.00p 502.00p 550.00p 1998
18/05/2018 550.00p 562.20p 515.00p 525.00p 2641
17/05/2018 550.00p 570.00p 516.00p 550.00p 3679
16/05/2018 550.00p 598.00p 516.60p 550.00p 1851
15/05/2018 600.00p 630.00p 520.00p 550.00p 5679
14/05/2018 575.00p 690.00p 565.00p 600.00p 1825
11/05/2018 600.00p 630.00p 537.50p 575.00p 4079
10/05/2018 550.00p 648.00p 510.00p 600.00p 4552
09/05/2018 550.00p 584.00p 510.00p 550.00p 629
08/05/2018 625.00p 625.00p 550.00p 550.00p 1445
04/05/2018 550.00p 650.00p 510.00p 625.00p 5251
03/05/2018 500.00p 590.00p 500.00p 550.00p 4671
02/05/2018 550.00p 550.00p 501.00p 525.00p 2742
01/05/2018 525.00p 578.00p 518.00p 550.00p 3772
30/04/2018 550.00p 575.00p 502.00p 525.00p 3160
27/04/2018 550.00p 589.90p 508.20p 550.00p 3121
26/04/2018 550.00p 589.90p 505.00p 550.00p 4043

*Close Price adjusted for both dividends and splits