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
21/12/2011 6,625.00p 6,625.00p 6,563.00p 6,625.00p 12
20/12/2011 6,625.00p 6,625.00p 6,563.00p 6,625.00p 7
19/12/2011 6,625.00p 6,625.00p 6,537.50p 6,625.00p 128
16/12/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 0
15/12/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 15
14/12/2011 6,625.00p 6,700.00p 6,500.00p 6,625.00p 210
13/12/2011 6,625.00p 6,700.00p 6,500.00p 6,625.00p 0
12/12/2011 6,625.00p 6,700.00p 6,500.00p 6,625.00p 146
09/12/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 10
08/12/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 0
07/12/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 33
06/12/2011 6,750.00p 6,750.00p 6,550.00p 6,625.00p 93
05/12/2011 6,875.00p 6,875.00p 6,510.00p 6,750.00p 110
02/12/2011 6,875.00p 6,875.00p 6,813.00p 6,875.00p 0
01/12/2011 6,875.00p 6,875.00p 6,813.00p 6,875.00p 13
30/11/2011 6,875.00p 6,875.00p 6,813.00p 6,875.00p 0
29/11/2011 6,875.00p 6,875.00p 6,750.00p 6,875.00p 27
28/11/2011 6,875.00p 6,875.00p 6,750.00p 6,875.00p 48
25/11/2011 6,875.00p 6,875.00p 6,750.00p 6,875.00p 11
24/11/2011 7,000.00p 7,000.00p 6,650.00p 6,875.00p 419
23/11/2011 7,125.00p 7,125.00p 7,013.00p 7,125.00p 1
22/11/2011 7,250.00p 7,250.00p 6,500.00p 7,125.00p 141
21/11/2011 7,250.00p 7,250.00p 7,050.00p 7,250.00p 1
18/11/2011 7,500.00p 7,500.00p 7,250.00p 7,250.00p 133
17/11/2011 7,500.00p 7,500.00p 7,250.00p 7,500.00p 44
16/11/2011 7,625.00p 7,625.00p 7,250.00p 7,500.00p 22
15/11/2011 7,625.00p 7,625.00p 7,300.00p 7,625.00p 18
14/11/2011 7,375.00p 7,700.00p 7,375.00p 7,625.00p 146
11/11/2011 7,125.00p 7,125.00p 6,750.00p 7,125.00p 0
10/11/2011 7,125.00p 7,125.00p 6,750.00p 7,125.00p 100
09/11/2011 7,125.00p 7,125.00p 7,000.00p 7,125.00p 2
08/11/2011 7,125.00p 7,200.00p 7,003.00p 7,125.00p 68
07/11/2011 7,125.00p 7,150.00p 7,125.00p 7,125.00p 51
04/11/2011 7,250.00p 7,250.00p 7,000.00p 7,125.00p 194
03/11/2011 7,125.00p 7,400.00p 7,125.00p 7,250.00p 46
02/11/2011 7,125.00p 7,250.00p 7,125.00p 7,125.00p 450
01/11/2011 7,125.00p 7,125.00p 7,085.00p 7,125.00p 50
31/10/2011 7,125.00p 7,150.00p 7,100.00p 7,125.00p 0
28/10/2011 7,125.00p 7,150.00p 7,100.00p 7,125.00p 4
27/10/2011 7,125.00p 7,500.00p 7,000.00p 7,125.00p 0
26/10/2011 7,125.00p 7,500.00p 7,000.00p 7,125.00p 0
25/10/2011 7,125.00p 7,500.00p 7,000.00p 7,125.00p 204
24/10/2011 7,375.00p 7,375.00p 7,000.00p 7,125.00p 117
21/10/2011 7,500.00p 7,500.00p 7,250.00p 7,375.00p 11
20/10/2011 7,375.00p 7,375.00p 7,253.00p 7,375.00p 11
19/10/2011 7,500.00p 7,500.00p 7,250.00p 7,500.00p 105
18/10/2011 7,750.00p 7,750.00p 7,500.00p 7,500.00p 0
17/10/2011 7,750.00p 7,750.00p 7,500.00p 7,750.00p 0
14/10/2011 7,750.00p 7,750.00p 7,500.00p 7,750.00p 0
13/10/2011 7,750.00p 7,750.00p 7,500.00p 7,750.00p 0
12/10/2011 7,750.00p 7,750.00p 7,500.00p 7,750.00p 100
11/10/2011 7,750.00p 7,750.00p 7,500.00p 7,750.00p 0
10/10/2011 7,750.00p 7,750.00p 7,500.00p 7,750.00p 0
07/10/2011 7,625.00p 7,750.00p 7,500.00p 7,750.00p 100
06/10/2011 7,625.00p 7,625.00p 7,513.00p 7,625.00p 1
05/10/2011 7,750.00p 7,750.00p 7,243.00p 7,625.00p 0
04/10/2011 7,750.00p 7,750.00p 7,243.00p 7,750.00p 46
03/10/2011 7,750.00p 7,750.00p 7,500.00p 7,750.00p 13
30/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 2
29/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 25
28/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 0
27/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 0
26/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 16
23/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 400
22/09/2011 7,750.00p 7,750.00p 7,550.00p 7,750.00p 68
21/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 16
20/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 0
19/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 4
16/09/2011 7,750.00p 7,775.00p 7,610.00p 7,750.00p 43
15/09/2011 7,750.00p 7,750.00p 7,610.00p 7,750.00p 51
14/09/2011 7,750.00p 7,750.00p 7,550.00p 7,750.00p 73
13/09/2011 7,750.00p 7,750.00p 7,500.00p 7,750.00p 10
12/09/2011 7,750.00p 7,750.00p 7,575.00p 7,750.00p 25
09/09/2011 7,625.00p 7,700.00p 7,500.00p 7,625.00p 428
08/09/2011 7,625.00p 7,625.00p 7,562.50p 7,625.00p 71
07/09/2011 7,625.00p 7,750.00p 7,500.00p 7,625.00p 457
06/09/2011 7,625.00p 7,700.00p 7,500.00p 7,625.00p 481
05/09/2011 7,750.00p 7,750.00p 7,500.00p 7,625.00p 900
02/09/2011 7,750.00p 7,775.00p 7,400.00p 7,750.00p 594
01/09/2011 7,625.00p 8,000.00p 7,615.00p 7,750.00p 61
31/08/2011 7,625.00p 8,000.00p 7,625.00p 7,625.00p 205
30/08/2011 7,625.00p 7,637.50p 7,620.00p 7,625.00p 15
26/08/2011 7,625.00p 7,650.00p 7,625.00p 7,625.00p 4
25/08/2011 8,000.00p 8,000.00p 7,500.00p 7,625.00p 550
24/08/2011 8,125.00p 8,125.00p 7,750.00p 8,000.00p 309
23/08/2011 8,125.00p 8,450.00p 7,900.00p 8,125.00p 122
22/08/2011 8,125.00p 8,125.00p 7,875.00p 8,125.00p 0
19/08/2011 8,125.00p 8,125.00p 7,875.00p 8,125.00p 8
18/08/2011 8,125.00p 8,125.00p 8,050.00p 8,125.00p 175
17/08/2011 8,125.00p 8,162.50p 8,000.00p 8,125.00p 37
16/08/2011 8,250.00p 8,250.00p 8,000.00p 8,125.00p 0
15/08/2011 7,750.00p 8,250.00p 7,750.00p 8,250.00p 321
12/08/2011 7,750.00p 8,000.00p 7,590.00p 7,750.00p 160
11/08/2011 7,875.00p 8,000.00p 7,437.60p 7,750.00p 151
10/08/2011 7,625.00p 7,925.00p 7,565.00p 7,875.00p 117
09/08/2011 8,000.00p 8,125.00p 7,125.10p 7,500.00p 539
08/08/2011 8,250.00p 8,500.00p 8,000.00p 8,125.00p 991
05/08/2011 8,875.00p 8,875.00p 8,125.00p 8,375.00p 632
04/08/2011 9,250.00p 9,250.00p 8,508.00p 8,875.00p 361
03/08/2011 9,250.00p 9,500.00p 9,250.00p 9,250.00p 100
02/08/2011 9,250.00p 9,250.00p 9,071.00p 9,250.00p 24
01/08/2011 9,250.00p 9,250.00p 9,250.00p 9,250.00p 12
29/07/2011 9,250.00p 9,400.00p 9,030.00p 9,250.00p 344
28/07/2011 9,875.00p 9,875.00p 8,626.90p 9,250.00p 160
27/07/2011 9,750.00p 9,875.00p 9,625.00p 9,875.00p 308
26/07/2011 9,750.00p 9,750.00p 9,700.00p 9,750.00p 0
25/07/2011 9,750.00p 9,750.00p 9,700.00p 9,750.00p 185
22/07/2011 9,500.00p 9,750.00p 9,500.00p 9,750.00p 180
21/07/2011 9,500.00p 9,750.00p 9,085.00p 9,500.00p 510
20/07/2011 9,625.00p 9,625.00p 9,500.00p 9,500.00p 13
19/07/2011 9,750.00p 9,750.00p 9,500.00p 9,625.00p 117
18/07/2011 10,250.00p 10,250.00p 9,500.00p 9,750.00p 406
15/07/2011 10,625.00p 10,625.00p 10,160.00p 10,250.00p 51
14/07/2011 10,625.00p 10,625.00p 10,300.00p 10,625.00p 17
13/07/2011 10,750.00p 10,750.00p 10,500.00p 10,625.00p 50
12/07/2011 10,875.00p 10,875.00p 10,418.00p 10,750.00p 165
11/07/2011 10,875.00p 10,900.00p 10,850.00p 10,875.00p 0
08/07/2011 10,875.00p 10,900.00p 10,850.00p 10,875.00p 188
07/07/2011 10,875.00p 11,000.00p 10,500.00p 10,875.00p 262
06/07/2011 10,875.00p 10,875.00p 10,500.00p 10,875.00p 5
05/07/2011 10,875.00p 11,250.00p 10,375.00p 10,875.00p 976
04/07/2011 11,000.00p 11,250.00p 10,875.00p 10,875.00p 109
01/07/2011 11,000.00p 11,000.00p 10,800.00p 11,000.00p 99
30/06/2011 11,000.00p 11,000.00p 11,000.00p 11,000.00p 9
29/06/2011 10,750.00p 11,000.00p 10,750.00p 11,000.00p 521
28/06/2011 10,375.00p 10,750.00p 10,300.00p 10,500.00p 173
27/06/2011 10,375.00p 10,450.00p 10,260.00p 10,375.00p 60
24/06/2011 10,375.00p 10,500.00p 10,250.00p 10,375.00p 422
23/06/2011 10,750.00p 11,000.00p 10,350.00p 10,375.00p 169
22/06/2011 10,750.00p 10,930.00p 10,630.00p 10,750.00p 110
21/06/2011 10,250.00p 10,750.00p 10,250.00p 10,750.00p 265
20/06/2011 10,125.00p 10,125.00p 10,020.00p 10,125.00p 45
17/06/2011 10,125.00p 10,125.00p 10,020.00p 10,125.00p 78
16/06/2011 10,250.00p 10,375.00p 10,020.00p 10,250.00p 45
15/06/2011 10,250.00p 10,250.00p 10,000.00p 10,250.00p 304
14/06/2011 10,250.00p 10,250.00p 10,005.00p 10,250.00p 98
13/06/2011 10,250.00p 10,368.00p 10,125.00p 10,250.00p 229
10/06/2011 10,250.00p 10,250.00p 10,000.00p 10,250.00p 160
09/06/2011 10,250.00p 10,250.00p 10,002.00p 10,250.00p 29
08/06/2011 10,000.00p 10,250.00p 9,750.00p 10,250.00p 366
07/06/2011 10,000.00p 10,000.00p 9,750.00p 10,000.00p 200
06/06/2011 10,000.00p 10,000.00p 9,850.00p 10,000.00p 182
03/06/2011 10,000.00p 10,050.00p 9,750.00p 10,000.00p 410
02/06/2011 10,000.00p 10,075.00p 9,750.00p 10,000.00p 590
01/06/2011 10,000.00p 10,070.00p 9,750.00p 10,000.00p 662
31/05/2011 10,000.00p 10,085.00p 9,760.00p 10,000.00p 139
27/05/2011 10,000.00p 10,150.00p 9,750.00p 10,000.00p 754
26/05/2011 9,625.00p 10,250.00p 9,625.00p 10,000.00p 984
25/05/2011 9,625.00p 9,750.00p 9,500.00p 9,625.00p 627
24/05/2011 10,125.00p 10,250.00p 9,250.00p 9,625.00p 403
23/05/2011 10,250.00p 10,250.00p 10,000.00p 10,125.00p 130
20/05/2011 10,375.00p 10,750.00p 10,000.00p 10,250.00p 349
19/05/2011 10,625.00p 10,625.00p 10,000.00p 10,375.00p 31
18/05/2011 10,750.00p 10,800.00p 10,500.00p 10,625.00p 392
17/05/2011 11,500.00p 11,500.00p 10,575.00p 10,750.00p 370
16/05/2011 11,625.00p 11,625.00p 11,250.00p 11,500.00p 644
13/05/2011 12,000.00p 12,000.00p 11,625.00p 11,875.00p 316
12/05/2011 12,125.00p 12,500.00p 11,755.00p 12,000.00p 277
11/05/2011 12,875.00p 12,875.00p 12,000.00p 12,125.00p 1178
10/05/2011 12,625.00p 13,187.50p 12,250.00p 12,875.00p 695
09/05/2011 12,750.00p 12,750.00p 12,250.00p 12,625.00p 107
06/05/2011 13,125.00p 13,125.00p 12,052.00p 12,750.00p 1062
05/05/2011 13,875.00p 13,875.00p 12,500.00p 13,125.00p 1226
04/05/2011 15,750.00p 15,875.00p 13,452.00p 13,875.00p 1879
03/05/2011 15,125.00p 16,250.00p 15,125.00p 15,875.00p 1968
28/04/2011 12,875.00p 15,450.00p 12,875.00p 15,125.00p 1792
27/04/2011 12,125.00p 13,003.00p 12,100.00p 12,875.00p 833
26/04/2011 11,625.00p 12,241.00p 11,625.00p 12,125.00p 373
21/04/2011 11,625.00p 11,700.00p 11,625.00p 11,625.00p 42
20/04/2011 12,375.00p 12,500.00p 11,304.00p 11,625.00p 2456
19/04/2011 11,250.00p 12,500.00p 11,135.00p 12,375.00p 1214
18/04/2011 10,125.00p 11,750.00p 10,000.00p 11,250.00p 2676
15/04/2011 9,625.00p 10,250.00p 9,500.00p 10,125.00p 1298
14/04/2011 8,500.00p 9,744.00p 8,500.00p 9,500.00p 1027
13/04/2011 8,625.00p 8,715.00p 8,500.00p 8,625.00p 358
12/04/2011 8,250.00p 8,750.00p 8,211.00p 8,625.00p 1491
11/04/2011 7,875.00p 8,250.00p 7,825.00p 8,250.00p 700
08/04/2011 7,750.00p 7,875.00p 7,500.00p 7,875.00p 445
07/04/2011 7,750.00p 8,000.00p 7,640.00p 7,750.00p 551
06/04/2011 7,625.00p 7,760.00p 7,620.00p 7,750.00p 356
05/04/2011 7,625.00p 7,750.00p 7,550.00p 7,625.00p 699
04/04/2011 7,500.00p 7,750.00p 7,300.00p 7,625.00p 1056
01/04/2011 7,375.00p 7,500.00p 7,350.00p 7,500.00p 444
31/03/2011 7,625.00p 8,000.00p 7,252.50p 7,375.00p 1039
30/03/2011 7,750.00p 7,975.00p 7,250.00p 7,500.00p 1600
29/03/2011 7,625.00p 8,000.00p 7,340.00p 7,625.00p 408
28/03/2011 7,500.00p 7,625.00p 7,400.00p 7,625.00p 151
25/03/2011 7,375.00p 7,750.00p 7,370.00p 7,500.00p 258
24/03/2011 7,000.00p 7,500.00p 7,000.00p 7,375.00p 420
23/03/2011 6,750.00p 7,250.00p 6,750.00p 7,125.00p 492
22/03/2011 6,625.00p 6,750.00p 6,500.00p 6,750.00p 208
21/03/2011 6,625.00p 6,750.00p 6,500.00p 6,625.00p 605
18/03/2011 6,250.00p 6,780.00p 6,180.00p 6,625.00p 497
17/03/2011 6,125.00p 6,625.00p 6,050.00p 6,250.00p 752
16/03/2011 6,125.00p 6,250.00p 6,062.50p 6,250.00p 405
15/03/2011 6,750.00p 7,000.00p 5,755.00p 6,000.00p 1247
14/03/2011 7,500.00p 7,750.00p 6,750.00p 7,000.00p 853
11/03/2011 7,750.00p 7,875.00p 7,600.00p 7,750.00p 352
10/03/2011 7,750.00p 7,900.00p 7,550.00p 7,750.00p 257
09/03/2011 7,750.00p 7,950.00p 7,550.00p 7,750.00p 194

*Close Price adjusted for both dividends and splits