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
30/10/2013 2,375.00p 2,375.00p 2,250.00p 2,375.00p 173
29/10/2013 2,525.00p 2,550.00p 2,250.00p 2,375.00p 300
28/10/2013 2,525.00p 2,525.00p 2,304.50p 2,525.00p 24
25/10/2013 2,525.00p 2,525.00p 2,200.00p 2,525.00p 205
24/10/2013 2,575.00p 2,575.00p 2,300.00p 2,525.00p 734
23/10/2013 2,575.00p 2,599.00p 2,416.00p 2,575.00p 117
22/10/2013 2,750.00p 2,775.00p 2,500.00p 2,575.00p 960
21/10/2013 2,500.00p 2,745.00p 2,425.00p 2,725.00p 1269
18/10/2013 2,350.00p 2,600.00p 2,260.00p 2,425.00p 677
17/10/2013 2,300.00p 2,545.00p 2,200.00p 2,350.00p 457
16/10/2013 2,525.00p 2,700.00p 2,125.00p 2,300.00p 819
15/10/2013 2,525.00p 2,730.00p 2,300.00p 2,525.00p 759
14/10/2013 2,125.00p 3,220.00p 2,125.00p 2,525.00p 4494
11/10/2013 2,125.00p 2,167.50p 2,050.00p 2,125.00p 340
10/10/2013 2,125.00p 2,200.00p 2,055.00p 2,125.00p 141
09/10/2013 2,125.00p 2,180.00p 2,000.00p 2,000.00p 88
08/10/2013 2,125.00p 2,170.00p 2,030.00p 2,125.00p 57
07/10/2013 2,125.00p 2,170.00p 2,020.00p 2,125.00p 476
04/10/2013 2,125.00p 2,190.00p 2,000.00p 2,125.00p 917
03/10/2013 2,125.00p 2,450.00p 2,025.50p 2,125.00p 1956
02/10/2013 1,875.00p 2,174.50p 1,796.00p 2,125.00p 2112
01/10/2013 1,875.00p 1,875.00p 1,750.30p 1,875.00p 100
30/09/2013 1,875.00p 1,875.00p 1,755.00p 1,875.00p 0
27/09/2013 1,875.00p 1,875.00p 1,755.00p 1,875.00p 471
26/09/2013 1,875.00p 1,875.00p 1,750.00p 1,875.00p 848
25/09/2013 1,875.00p 1,875.00p 1,750.30p 1,875.00p 18
24/09/2013 1,875.00p 1,875.00p 1,800.00p 1,875.00p 20
23/09/2013 1,875.00p 1,875.00p 1,750.00p 1,875.00p 55
20/09/2013 1,875.00p 1,875.00p 1,752.50p 1,875.00p 235
19/09/2013 1,875.00p 1,875.00p 1,750.00p 1,875.00p 1111
18/09/2013 1,875.00p 1,875.00p 1,750.00p 1,875.00p 287
17/09/2013 1,875.00p 1,875.00p 1,750.00p 1,875.00p 0
16/09/2013 1,875.00p 1,875.00p 1,750.00p 1,875.00p 60
13/09/2013 1,875.00p 1,875.00p 1,500.00p 1,875.00p 700
12/09/2013 2,050.00p 2,050.00p 1,500.00p 1,875.00p 727
11/09/2013 2,050.00p 2,050.00p 1,851.10p 2,050.00p 214
10/09/2013 2,050.00p 2,050.00p 1,900.00p 2,050.00p 96
09/09/2013 2,100.00p 2,100.00p 1,950.00p 2,050.00p 107
06/09/2013 2,100.00p 2,100.00p 1,950.00p 2,100.00p 68
05/09/2013 2,025.00p 2,200.00p 2,000.00p 2,100.00p 411
04/09/2013 2,025.00p 2,025.00p 1,890.00p 2,025.00p 363
03/09/2013 2,125.00p 2,125.00p 1,800.00p 2,025.00p 203
02/09/2013 2,125.00p 2,125.00p 1,900.00p 2,125.00p 275
30/08/2013 2,300.00p 2,389.00p 1,950.00p 2,125.00p 591
29/08/2013 2,300.00p 2,460.00p 2,000.00p 2,300.00p 939
28/08/2013 2,125.00p 2,400.00p 2,000.00p 2,300.00p 1730
27/08/2013 2,125.00p 2,125.00p 2,047.50p 2,125.00p 9
23/08/2013 2,125.00p 2,250.00p 2,100.00p 2,125.00p 0
22/08/2013 2,125.00p 2,250.00p 2,100.00p 2,125.00p 146
21/08/2013 2,125.00p 2,125.00p 2,050.00p 2,125.00p 0
20/08/2013 2,125.00p 2,125.00p 2,050.00p 2,125.00p 139
19/08/2013 2,125.00p 2,125.00p 2,000.00p 2,125.00p 200
16/08/2013 2,125.00p 2,345.00p 2,000.00p 2,125.00p 701
15/08/2013 2,125.00p 2,125.00p 1,970.00p 2,125.00p 0
14/08/2013 2,125.00p 2,125.00p 1,970.00p 2,125.00p 0
13/08/2013 2,075.00p 2,125.00p 1,970.00p 2,125.00p 75
12/08/2013 2,075.00p 2,075.00p 1,970.00p 2,075.00p 6
09/08/2013 2,075.00p 2,250.00p 1,900.00p 2,075.00p 729
08/08/2013 2,075.00p 2,075.00p 1,950.00p 2,075.00p 0
07/08/2013 2,075.00p 2,075.00p 1,950.00p 2,000.00p 112
06/08/2013 2,125.00p 2,125.00p 2,075.00p 2,075.00p 31
05/08/2013 2,125.00p 2,200.00p 2,000.00p 2,125.00p 100
02/08/2013 2,000.00p 2,200.00p 1,900.00p 2,125.00p 1001
01/08/2013 2,000.00p 2,030.00p 2,000.00p 2,000.00p 20
31/07/2013 2,000.00p 2,000.00p 1,770.00p 2,000.00p 0
30/07/2013 2,000.00p 2,000.00p 1,770.00p 2,000.00p 15
29/07/2013 2,000.00p 2,000.00p 1,770.00p 2,000.00p 31
26/07/2013 2,000.00p 2,000.00p 1,801.50p 2,000.00p 0
25/07/2013 2,000.00p 2,000.00p 1,801.50p 2,000.00p 100
24/07/2013 2,000.00p 2,250.00p 1,900.00p 2,000.00p 150
23/07/2013 2,000.00p 2,000.00p 1,770.00p 2,000.00p 100
22/07/2013 2,000.00p 2,000.00p 1,770.00p 2,000.00p 3
19/07/2013 2,000.00p 2,000.00p 1,898.00p 2,000.00p 524
18/07/2013 2,075.00p 2,075.00p 1,750.00p 2,000.00p 507
17/07/2013 2,075.00p 2,100.00p 2,075.00p 2,075.00p 2
16/07/2013 2,125.00p 2,125.00p 2,000.00p 2,075.00p 157
15/07/2013 2,125.00p 2,125.00p 2,000.00p 2,125.00p 122
12/07/2013 2,125.00p 2,125.00p 2,025.00p 2,125.00p 250
11/07/2013 2,125.00p 2,125.00p 2,002.50p 2,125.00p 5
10/07/2013 2,125.00p 2,125.00p 1,950.00p 2,125.00p 250
09/07/2013 2,125.00p 2,125.00p 2,000.00p 2,125.00p 132
08/07/2013 2,125.00p 2,167.00p 2,125.00p 2,125.00p 23
05/07/2013 2,125.00p 2,167.50p 2,125.00p 2,125.00p 2
04/07/2013 2,125.00p 2,180.00p 2,000.00p 2,125.00p 186
03/07/2013 2,125.00p 2,125.00p 2,017.50p 2,125.00p 0
02/07/2013 2,125.00p 2,125.00p 2,017.50p 2,125.00p 30
01/07/2013 2,125.00p 2,450.00p 2,000.00p 2,125.00p 212
28/06/2013 2,125.00p 2,250.00p 2,000.00p 2,000.00p 8
27/06/2013 2,125.00p 2,125.00p 2,120.00p 2,125.00p 12
26/06/2013 2,125.00p 2,125.00p 2,000.00p 2,125.00p 19
25/06/2013 2,125.00p 2,125.00p 2,100.00p 2,125.00p 11
24/06/2013 2,125.00p 2,250.00p 2,000.00p 2,125.00p 0
21/06/2013 2,125.00p 2,250.00p 2,000.00p 2,125.00p 0
20/06/2013 2,125.00p 2,250.00p 2,000.00p 2,125.00p 0
19/06/2013 2,250.00p 2,250.00p 2,000.00p 2,125.00p 50
18/06/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 0
17/06/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 0
14/06/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 0
13/06/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 0
12/06/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 0
11/06/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 0
10/06/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 0
07/06/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 0
06/06/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 2
05/06/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
04/06/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
03/06/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
31/05/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 19
30/05/2013 2,250.00p 2,250.00p 2,200.00p 2,250.00p 7
29/05/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
28/05/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 28
24/05/2013 2,250.00p 2,250.00p 2,245.00p 2,250.00p 5
23/05/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
22/05/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
21/05/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
20/05/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 0
17/05/2013 2,250.00p 2,250.00p 2,000.00p 2,250.00p 62
16/05/2013 2,250.00p 2,500.00p 2,250.00p 2,250.00p 0
15/05/2013 2,250.00p 2,250.00p 2,250.00p 2,250.00p 250
14/05/2013 2,375.00p 2,375.00p 2,250.00p 2,375.00p 0
13/05/2013 2,375.00p 2,375.00p 2,250.00p 2,375.00p 0
10/05/2013 2,375.00p 2,375.00p 2,250.00p 2,375.00p 0
09/05/2013 2,375.00p 2,375.00p 2,250.00p 2,375.00p 130
08/05/2013 2,375.00p 2,375.00p 2,250.00p 2,375.00p 65
07/05/2013 2,375.00p 2,375.00p 2,250.10p 2,375.00p 17
03/05/2013 2,375.00p 2,375.00p 2,250.00p 2,375.00p 0
02/05/2013 2,375.00p 2,375.00p 2,250.00p 2,375.00p 30
01/05/2013 2,375.00p 2,375.00p 2,250.00p 2,375.00p 46
30/04/2013 2,375.00p 2,375.00p 2,251.00p 2,375.00p 5
29/04/2013 2,375.00p 2,375.00p 2,251.00p 2,375.00p 3
26/04/2013 2,625.00p 2,625.00p 2,000.00p 2,375.00p 304
25/04/2013 2,625.00p 2,750.00p 2,400.00p 2,625.00p 0
24/04/2013 2,625.00p 2,750.00p 2,400.00p 2,625.00p 0
23/04/2013 2,625.00p 2,750.00p 2,400.00p 2,625.00p 0
22/04/2013 2,625.00p 2,750.00p 2,400.00p 2,625.00p 0
19/04/2013 2,625.00p 2,750.00p 2,400.00p 2,625.00p 0
18/04/2013 2,625.00p 2,750.00p 2,400.00p 2,625.00p 88
17/04/2013 2,625.00p 2,625.00p 2,502.50p 2,625.00p 18
16/04/2013 2,625.00p 2,625.00p 2,502.50p 2,625.00p 16
15/04/2013 2,625.00p 2,625.00p 2,500.00p 2,625.00p 50
12/04/2013 2,625.00p 2,625.00p 2,599.90p 2,625.00p 0
11/04/2013 2,625.00p 2,625.00p 2,599.90p 2,625.00p 13
10/04/2013 2,625.00p 2,680.00p 2,550.00p 2,625.00p 280
09/04/2013 2,625.00p 2,625.00p 2,600.00p 2,625.00p 4
08/04/2013 2,625.00p 2,625.00p 2,500.00p 2,625.00p 0
05/04/2013 2,625.00p 2,625.00p 2,500.00p 2,625.00p 0
04/04/2013 2,625.00p 2,625.00p 2,500.00p 2,625.00p 1000
03/04/2013 2,625.00p 2,625.00p 2,550.00p 2,625.00p 215
02/04/2013 2,625.00p 2,700.00p 2,550.00p 2,625.00p 66
28/03/2013 2,925.00p 2,925.00p 2,625.00p 2,625.00p 150
27/03/2013 2,925.00p 2,925.00p 2,850.00p 2,925.00p 16
26/03/2013 2,925.00p 2,925.00p 2,850.00p 2,925.00p 11
25/03/2013 3,125.00p 3,125.00p 2,925.00p 2,925.00p 100
22/03/2013 3,125.00p 3,125.00p 3,000.00p 3,125.00p 43
21/03/2013 3,000.00p 3,125.00p 2,800.00p 3,125.00p 51
20/03/2013 3,000.00p 3,075.00p 2,750.00p 3,000.00p 6
19/03/2013 3,000.00p 3,000.00p 2,750.00p 3,000.00p 0
18/03/2013 2,875.00p 3,000.00p 2,750.00p 3,000.00p 432
15/03/2013 2,875.00p 2,875.00p 2,750.00p 2,875.00p 0
14/03/2013 2,875.00p 2,875.00p 2,750.00p 2,875.00p 26
13/03/2013 2,875.00p 2,875.00p 2,760.00p 2,875.00p 0
12/03/2013 2,875.00p 2,875.00p 2,760.00p 2,875.00p 20
11/03/2013 3,125.00p 3,125.00p 2,750.00p 2,875.00p 145
08/03/2013 3,250.00p 3,250.00p 3,000.00p 3,125.00p 50
07/03/2013 3,250.00p 3,250.00p 3,000.00p 3,250.00p 0
06/03/2013 3,250.00p 3,250.00p 3,000.00p 3,250.00p 4
05/03/2013 3,250.00p 3,250.00p 3,000.00p 3,250.00p 80
04/03/2013 3,250.00p 3,250.00p 3,000.00p 3,250.00p 21
01/03/2013 3,375.00p 3,375.00p 3,000.00p 3,250.00p 50
28/02/2013 3,375.00p 3,375.00p 3,281.00p 3,375.00p 0
27/02/2013 3,375.00p 3,375.00p 3,281.00p 3,375.00p 7
26/02/2013 3,375.00p 3,375.00p 3,250.00p 3,375.00p 0
25/02/2013 3,375.00p 3,375.00p 3,250.00p 3,375.00p 0
22/02/2013 3,375.00p 3,375.00p 3,250.00p 3,375.00p 5
21/02/2013 3,375.00p 3,375.00p 3,250.00p 3,375.00p 50
20/02/2013 3,500.00p 3,500.00p 3,425.00p 3,500.00p 2
19/02/2013 3,500.00p 3,500.00p 3,250.00p 3,500.00p 0
18/02/2013 3,500.00p 3,500.00p 3,250.00p 3,500.00p 0
15/02/2013 3,500.00p 3,500.00p 3,250.00p 3,500.00p 3
14/02/2013 3,500.00p 3,500.00p 2,710.00p 3,500.00p 39
13/02/2013 3,500.00p 3,520.00p 3,250.00p 3,500.00p 26
12/02/2013 3,500.00p 3,500.00p 3,300.00p 3,500.00p 8
11/02/2013 3,500.00p 3,500.00p 3,050.00p 3,500.00p 96
08/02/2013 3,500.00p 3,520.00p 3,300.00p 3,500.00p 6
07/02/2013 3,250.00p 3,546.90p 3,250.00p 3,500.00p 183
06/02/2013 3,000.00p 3,400.00p 2,800.00p 3,250.00p 1887
05/02/2013 2,875.00p 2,875.00p 2,750.00p 2,875.00p 10
04/02/2013 2,875.00p 2,875.00p 2,750.00p 2,875.00p 0
01/02/2013 2,875.00p 2,875.00p 2,750.00p 2,875.00p 23
31/01/2013 2,875.00p 2,875.00p 2,760.00p 2,875.00p 37
30/01/2013 2,750.00p 2,950.00p 2,750.00p 2,875.00p 49
29/01/2013 2,125.00p 2,950.00p 2,125.00p 2,750.00p 879
28/01/2013 2,125.00p 2,125.00p 2,020.00p 2,125.00p 26
25/01/2013 2,250.00p 2,250.00p 2,050.00p 2,125.00p 4
24/01/2013 2,250.00p 2,250.00p 2,050.00p 2,250.00p 0
23/01/2013 2,250.00p 2,250.00p 2,050.00p 2,250.00p 25
22/01/2013 2,250.00p 2,300.00p 2,038.00p 2,250.00p 0
21/01/2013 2,250.00p 2,300.00p 2,038.00p 2,250.00p 0
18/01/2013 2,250.00p 2,300.00p 2,038.00p 2,250.00p 57
17/01/2013 2,000.00p 2,375.00p 2,000.00p 2,250.00p 307

*Close Price adjusted for both dividends and splits