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
24/03/2023 150.00p 193.00p 150.00p 150.00p 97
23/03/2023 150.00p 193.00p 121.00p 150.00p 57
22/03/2023 150.00p 150.00p 121.00p 150.00p 26
21/03/2023 150.00p 150.00p 150.00p 150.00p 0
20/03/2023 150.00p 150.00p 121.00p 150.00p 101
17/03/2023 150.00p 195.00p 105.00p 150.00p 306
16/03/2023 135.00p 165.00p 135.00p 150.00p 1200
15/03/2023 175.00p 180.00p 135.00p 135.00p 514
14/03/2023 175.00p 200.00p 150.00p 159.00p 240
13/03/2023 200.00p 200.00p 150.00p 175.00p 1540
10/03/2023 200.00p 200.00p 200.00p 200.00p 0
09/03/2023 200.00p 230.00p 155.00p 200.00p 63
08/03/2023 200.00p 200.00p 155.00p 200.00p 8
07/03/2023 200.00p 200.00p 150.00p 200.00p 128
06/03/2023 200.00p 200.00p 155.00p 200.00p 77
03/03/2023 200.00p 200.00p 175.00p 200.00p 7500
02/03/2023 200.00p 200.00p 181.00p 200.00p 45
01/03/2023 200.00p 200.00p 150.00p 200.00p 9
28/02/2023 200.00p 200.00p 168.00p 200.00p 93
27/02/2023 200.00p 200.00p 200.00p 200.00p 0
24/02/2023 200.00p 200.00p 168.00p 200.00p 106
23/02/2023 200.00p 230.00p 200.00p 200.00p 18
22/02/2023 200.00p 232.00p 165.50p 222.00p 575
21/02/2023 200.00p 235.00p 150.00p 200.00p 3126
20/02/2023 200.00p 235.00p 150.00p 150.00p 422
17/02/2023 200.00p 245.00p 144.00p 144.00p 2195
16/02/2023 200.00p 238.00p 150.00p 150.00p 3525
15/02/2023 200.00p 213.00p 145.00p 145.00p 1445
14/02/2023 200.00p 200.00p 145.00p 145.00p 974
13/02/2023 200.00p 220.00p 145.00p 145.00p 1548
10/02/2023 200.00p 220.00p 150.00p 150.00p 1109
09/02/2023 200.00p 220.00p 143.00p 143.00p 150
08/02/2023 200.00p 225.00p 150.00p 150.00p 2303
07/02/2023 200.00p 235.00p 150.00p 150.00p 2513
06/02/2023 150.00p 245.00p 150.00p 200.00p 3349
03/02/2023 150.00p 200.00p 150.00p 150.00p 501
02/02/2023 150.00p 185.00p 150.00p 150.00p 1400
01/02/2023 150.00p 150.00p 150.00p 150.00p 0
31/01/2023 150.00p 165.00p 150.00p 150.00p 750
30/01/2023 150.00p 150.00p 150.00p 150.00p 0
27/01/2023 150.00p 150.00p 150.00p 150.00p 0
26/01/2023 150.00p 150.00p 150.00p 150.00p 0
25/01/2023 150.00p 150.00p 150.00p 150.00p 0
24/01/2023 150.00p 150.00p 150.00p 150.00p 0
23/01/2023 150.00p 150.00p 150.00p 150.00p 0
20/01/2023 150.00p 150.00p 150.00p 150.00p 0
19/01/2023 150.00p 150.00p 150.00p 150.00p 0
18/01/2023 150.00p 150.00p 150.00p 150.00p 0
17/01/2023 150.00p 150.00p 150.00p 150.00p 0
16/01/2023 150.00p 150.00p 150.00p 150.00p 0
13/01/2023 150.00p 150.00p 150.00p 150.00p 0
12/01/2023 150.00p 150.00p 150.00p 150.00p 0
11/01/2023 150.00p 150.00p 150.00p 150.00p 0
10/01/2023 150.00p 150.00p 150.00p 150.00p 0
09/01/2023 150.00p 150.00p 150.00p 150.00p 0
06/01/2023 150.00p 150.00p 150.00p 150.00p 0
05/01/2023 150.00p 150.00p 150.00p 150.00p 0
04/01/2023 150.00p 150.00p 150.00p 150.00p 0
03/01/2023 150.00p 150.00p 150.00p 150.00p 0
30/12/2022 150.00p 150.00p 144.00p 150.00p 285
29/12/2022 150.00p 150.00p 100.00p 150.00p 315
28/12/2022 150.00p 166.67p 150.00p 150.00p 0
23/12/2022 150.00p 150.00p 100.00p 150.00p 39
22/12/2022 175.00p 175.00p 144.00p 150.00p 2012
21/12/2022 175.00p 175.00p 175.00p 175.00p 0
20/12/2022 175.00p 200.00p 175.00p 175.00p 7
19/12/2022 175.00p 175.00p 156.00p 175.00p 2
16/12/2022 175.00p 175.00p 175.00p 175.00p 0
15/12/2022 175.00p 175.00p 175.00p 175.00p 0
14/12/2022 175.00p 175.00p 175.00p 175.00p 0
13/12/2022 175.00p 175.00p 175.00p 175.00p 0
12/12/2022 175.00p 175.00p 150.00p 175.00p 3
09/12/2022 175.00p 175.00p 175.00p 175.00p 0
08/12/2022 175.00p 175.00p 175.00p 175.00p 0
07/12/2022 175.00p 175.00p 175.00p 175.00p 0
06/12/2022 175.00p 175.00p 175.00p 175.00p 0
05/12/2022 175.00p 175.00p 175.00p 175.00p 0
02/12/2022 175.00p 200.00p 166.50p 175.00p 560
01/12/2022 220.00p 220.00p 150.00p 175.00p 3362
30/11/2022 220.00p 220.00p 220.00p 220.00p 0
29/11/2022 220.00p 220.00p 220.00p 220.00p 0
28/11/2022 220.00p 220.00p 220.00p 220.00p 0
25/11/2022 220.00p 220.00p 220.00p 220.00p 0
24/11/2022 220.00p 220.00p 220.00p 220.00p 0
23/11/2022 220.00p 220.00p 220.00p 220.00p 0
22/11/2022 220.00p 220.00p 220.00p 220.00p 0
21/11/2022 220.00p 220.00p 220.00p 220.00p 0
18/11/2022 220.00p 220.00p 172.00p 220.00p 1
17/11/2022 220.00p 220.00p 171.00p 220.00p 2
16/11/2022 220.00p 252.00p 172.00p 220.00p 184
15/11/2022 220.00p 220.00p 172.00p 220.00p 102
14/11/2022 220.00p 220.00p 172.00p 220.00p 27
11/11/2022 220.00p 220.00p 220.00p 220.00p 0
10/11/2022 220.00p 220.00p 172.00p 220.00p 74
09/11/2022 220.00p 220.00p 220.00p 220.00p 0
08/11/2022 220.00p 264.00p 170.00p 220.00p 422
07/11/2022 220.00p 220.00p 220.00p 220.00p 0
04/11/2022 220.00p 264.00p 220.00p 220.00p 85
03/11/2022 220.00p 220.00p 220.00p 220.00p 0
02/11/2022 220.00p 220.00p 220.00p 220.00p 0
01/11/2022 220.00p 220.00p 220.00p 220.00p 0
31/10/2022 220.00p 220.00p 170.00p 220.00p 8
28/10/2022 220.00p 220.00p 220.00p 220.00p 0
27/10/2022 220.00p 220.00p 220.00p 220.00p 0
26/10/2022 220.00p 220.00p 170.00p 220.00p 56
25/10/2022 220.00p 220.00p 220.00p 220.00p 0
24/10/2022 220.00p 220.00p 210.00p 220.00p 0
21/10/2022 220.00p 220.00p 220.00p 220.00p 0
20/10/2022 220.00p 220.00p 220.00p 220.00p 0
19/10/2022 220.00p 220.00p 220.00p 220.00p 0
18/10/2022 220.00p 220.00p 220.00p 220.00p 0
17/10/2022 220.00p 235.00p 220.00p 220.00p 6
14/10/2022 220.00p 220.00p 172.00p 220.00p 62
13/10/2022 220.00p 220.00p 220.00p 220.00p 0
12/10/2022 220.00p 220.00p 175.00p 220.00p 100
11/10/2022 220.00p 220.00p 172.00p 220.00p 84
10/10/2022 220.00p 265.00p 172.00p 220.00p 647
07/10/2022 220.00p 220.00p 220.00p 220.00p 0
06/10/2022 220.00p 220.00p 220.00p 220.00p 0
05/10/2022 220.00p 220.00p 172.00p 220.00p 17
04/10/2022 220.00p 220.00p 220.00p 220.00p 0
03/10/2022 220.00p 240.00p 172.00p 220.00p 3041
30/09/2022 220.00p 240.00p 170.00p 220.00p 12
29/09/2022 220.00p 220.00p 173.00p 220.00p 169
28/09/2022 220.00p 220.00p 173.00p 220.00p 15
27/09/2022 220.00p 220.00p 220.00p 220.00p 0
26/09/2022 220.00p 220.00p 170.00p 220.00p 906
23/09/2022 220.00p 220.00p 172.00p 220.00p 50
22/09/2022 220.00p 220.00p 220.00p 220.00p 0
21/09/2022 220.00p 220.00p 172.00p 220.00p 55
20/09/2022 220.00p 255.00p 172.00p 220.00p 739
19/09/2022 200.00p 200.00p 200.00p 200.00p 0
16/09/2022 200.00p 200.00p 200.00p 200.00p 0
15/09/2022 200.00p 200.00p 200.00p 200.00p 0
14/09/2022 200.00p 200.00p 170.00p 200.00p 490
13/09/2022 200.00p 200.00p 200.00p 200.00p 0
12/09/2022 215.00p 215.00p 200.00p 200.00p 331
09/09/2022 215.00p 215.00p 215.00p 215.00p 0
08/09/2022 215.00p 215.00p 200.00p 215.00p 254
07/09/2022 215.00p 215.00p 215.00p 215.00p 0
06/09/2022 215.00p 215.00p 200.00p 215.00p 150
05/09/2022 215.00p 215.00p 215.00p 215.00p 0
02/09/2022 225.00p 228.50p 200.00p 215.00p 234
01/09/2022 225.00p 225.00p 225.00p 225.00p 0
31/08/2022 225.00p 225.00p 225.00p 225.00p 0
30/08/2022 225.00p 225.00p 200.00p 225.00p 443
29/08/2022 225.00p 225.00p 200.00p 225.00p 174
26/08/2022 225.00p 225.00p 200.00p 225.00p 174
25/08/2022 225.00p 240.00p 225.00p 225.00p 16
24/08/2022 225.00p 225.00p 200.00p 225.00p 379
23/08/2022 225.00p 225.00p 200.00p 225.00p 328
22/08/2022 225.00p 225.00p 225.00p 225.00p 0
19/08/2022 225.00p 250.00p 200.00p 225.00p 348
18/08/2022 225.00p 225.00p 200.00p 225.00p 15
17/08/2022 225.00p 240.00p 200.00p 225.00p 415
16/08/2022 225.00p 225.00p 200.00p 225.00p 16
15/08/2022 225.00p 225.00p 225.00p 225.00p 0
12/08/2022 250.00p 250.00p 225.00p 225.00p 1500
11/08/2022 225.00p 225.00p 200.00p 225.00p 50
10/08/2022 225.00p 234.00p 225.00p 225.00p 84
09/08/2022 225.00p 225.00p 225.00p 225.00p 0
08/08/2022 225.00p 234.00p 211.00p 225.00p 172
05/08/2022 225.00p 234.00p 225.00p 225.00p 30
04/08/2022 225.00p 225.00p 225.00p 225.00p 0
03/08/2022 225.00p 225.00p 225.00p 225.00p 0
02/08/2022 225.00p 225.00p 225.00p 225.00p 0
01/08/2022 225.00p 234.00p 225.00p 225.00p 130
29/07/2022 230.00p 240.00p 200.00p 225.00p 1092
28/07/2022 230.00p 230.00p 230.00p 230.00p 0
27/07/2022 230.00p 230.00p 230.00p 230.00p 0
26/07/2022 230.00p 230.00p 210.00p 230.00p 20
25/07/2022 230.00p 230.00p 230.00p 230.00p 0
22/07/2022 230.00p 230.00p 230.00p 230.00p 0
21/07/2022 225.00p 230.00p 210.00p 230.00p 261
20/07/2022 230.00p 247.60p 230.00p 230.00p 488
19/07/2022 290.00p 290.00p 210.00p 230.00p 1059
18/07/2022 290.00p 304.40p 250.00p 290.00p 547
15/07/2022 290.00p 304.50p 250.80p 290.00p 425
14/07/2022 290.00p 290.00p 290.00p 290.00p 0
13/07/2022 290.00p 290.00p 251.60p 290.00p 96
12/07/2022 290.00p 290.00p 254.00p 290.00p 399
11/07/2022 290.00p 290.00p 250.00p 290.00p 249
08/07/2022 290.00p 290.00p 290.00p 290.00p 0
07/07/2022 290.00p 290.00p 290.00p 290.00p 0
06/07/2022 290.00p 305.00p 290.00p 290.00p 639
05/07/2022 300.00p 300.00p 230.00p 290.00p 661
04/07/2022 300.00p 318.00p 250.00p 300.00p 211
01/07/2022 300.00p 300.00p 250.00p 300.00p 547
30/06/2022 300.00p 300.00p 300.00p 300.00p 0
29/06/2022 300.00p 300.00p 253.00p 300.00p 56
28/06/2022 300.00p 324.00p 300.00p 300.00p 7
27/06/2022 300.00p 300.00p 300.00p 300.00p 0
24/06/2022 300.00p 300.00p 250.00p 300.00p 916
23/06/2022 300.00p 300.00p 300.00p 300.00p 0
22/06/2022 300.00p 300.00p 259.00p 300.00p 4
21/06/2022 300.00p 300.00p 257.00p 300.00p 145
20/06/2022 300.00p 324.85p 256.60p 300.00p 3
17/06/2022 300.00p 325.00p 260.00p 300.00p 2241
16/06/2022 300.00p 300.00p 300.00p 300.00p 0
15/06/2022 300.00p 328.00p 260.00p 300.00p 1004

*Close Price adjusted for both dividends and splits