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
23/03/2020 92.50p 106.50p 75.70p 92.50p 1282
20/03/2020 82.50p 100.00p 82.50p 92.50p 1020
19/03/2020 82.50p 82.50p 70.50p 82.50p 200
18/03/2020 82.50p 92.50p 70.50p 82.50p 2384
17/03/2020 85.00p 94.50p 73.00p 82.50p 1301
16/03/2020 90.00p 90.00p 72.00p 85.00p 160
13/03/2020 97.50p 97.50p 75.00p 92.50p 917
12/03/2020 102.50p 109.50p 87.00p 97.50p 680
11/03/2020 125.00p 125.00p 104.19p 110.00p 4468
10/03/2020 127.50p 141.00p 125.00p 125.00p 100
09/03/2020 127.50p 127.50p 111.00p 125.00p 20
06/03/2020 127.50p 127.50p 127.50p 127.50p 0
05/03/2020 127.50p 127.50p 111.00p 127.50p 70
04/03/2020 127.50p 127.50p 127.50p 127.50p 0
03/03/2020 127.50p 127.50p 127.50p 127.50p 0
02/03/2020 122.50p 144.76p 113.50p 127.50p 306
28/02/2020 125.00p 125.00p 104.00p 125.00p 1359
27/02/2020 155.00p 155.00p 120.00p 125.00p 1377
26/02/2020 155.00p 155.00p 135.00p 155.00p 18
25/02/2020 152.50p 165.00p 152.50p 155.00p 101
24/02/2020 165.00p 165.00p 146.00p 155.00p 1633
21/02/2020 165.00p 177.00p 150.60p 165.00p 52
20/02/2020 170.00p 180.00p 152.10p 165.00p 2613
19/02/2020 150.00p 175.00p 150.00p 170.00p 1897
18/02/2020 150.00p 168.00p 135.00p 150.00p 1644
17/02/2020 150.00p 168.00p 132.00p 150.00p 1146
14/02/2020 145.00p 160.00p 131.50p 150.00p 792
13/02/2020 145.00p 145.00p 131.50p 145.00p 156
12/02/2020 140.00p 158.00p 140.00p 145.00p 104
11/02/2020 135.00p 158.79p 122.00p 140.00p 1519
10/02/2020 135.00p 140.00p 122.00p 140.00p 11
07/02/2020 135.00p 140.00p 135.00p 140.00p 0
06/02/2020 150.00p 158.73p 120.00p 140.00p 4901
05/02/2020 140.00p 159.30p 130.00p 145.00p 3740
04/02/2020 145.00p 145.00p 130.30p 140.00p 98
03/02/2020 145.00p 145.00p 145.00p 145.00p 0
31/01/2020 145.00p 156.21p 145.00p 145.00p 2100
30/01/2020 155.00p 155.00p 130.00p 140.00p 1472
29/01/2020 155.00p 155.00p 140.00p 155.00p 37
28/01/2020 150.00p 155.00p 150.00p 155.00p 0
27/01/2020 165.00p 175.50p 140.00p 155.00p 1130
24/01/2020 165.00p 165.00p 150.00p 165.00p 400
23/01/2020 165.00p 165.00p 154.50p 165.00p 500
22/01/2020 165.00p 179.40p 165.00p 165.00p 746
21/01/2020 170.00p 170.00p 160.00p 165.00p 25
20/01/2020 185.00p 185.00p 160.00p 170.00p 1362
17/01/2020 180.00p 180.00p 180.00p 180.00p 0
16/01/2020 180.00p 180.00p 163.00p 180.00p 461
15/01/2020 180.00p 180.00p 166.00p 180.00p 795
14/01/2020 180.00p 194.00p 166.00p 180.00p 1003
13/01/2020 190.00p 199.00p 166.00p 180.00p 1781
10/01/2020 160.00p 200.00p 160.00p 185.00p 2295
09/01/2020 150.00p 180.00p 150.00p 160.00p 1329
08/01/2020 140.00p 158.00p 140.00p 150.00p 253
07/01/2020 145.00p 145.00p 125.00p 140.00p 78
06/01/2020 150.00p 160.80p 126.00p 150.00p 6428
03/01/2020 165.00p 168.78p 130.00p 150.00p 4161
02/01/2020 170.00p 170.00p 150.00p 170.00p 135
01/01/2020 185.00p 190.00p 160.00p 170.00p 4590
31/12/2019 185.00p 190.00p 160.00p 170.00p 4590
30/12/2019 205.00p 230.00p 185.00p 185.00p 200
27/12/2019 205.00p 205.00p 205.00p 205.00p 0
26/12/2019 200.00p 220.00p 200.00p 205.00p 2364
25/12/2019 200.00p 220.00p 200.00p 205.00p 2364
24/12/2019 200.00p 220.00p 200.00p 205.00p 2364
23/12/2019 200.00p 214.00p 182.40p 200.00p 1180
20/12/2019 200.00p 214.00p 200.00p 200.00p 11
19/12/2019 200.00p 215.20p 182.00p 200.00p 1059
18/12/2019 210.00p 215.00p 190.00p 200.00p 1453
17/12/2019 225.00p 225.00p 200.00p 210.00p 1019
16/12/2019 225.00p 225.00p 201.00p 225.00p 10
13/12/2019 225.00p 244.00p 205.00p 225.00p 49
12/12/2019 225.00p 247.50p 206.00p 225.00p 41
11/12/2019 195.00p 238.00p 185.25p 225.00p 531
10/12/2019 200.00p 219.20p 188.00p 195.00p 2432
09/12/2019 200.00p 214.00p 200.00p 200.00p 934
06/12/2019 200.00p 214.00p 188.00p 200.00p 114
05/12/2019 200.00p 214.00p 188.00p 200.00p 547
04/12/2019 200.00p 218.00p 186.00p 200.00p 1781
03/12/2019 220.00p 228.50p 191.00p 200.00p 1550
02/12/2019 220.00p 234.00p 202.00p 215.00p 1592
29/11/2019 235.00p 235.00p 210.00p 220.00p 1833
28/11/2019 230.00p 250.00p 216.00p 235.00p 2567
27/11/2019 225.00p 250.00p 212.00p 230.00p 2413
26/11/2019 225.00p 247.50p 212.00p 230.00p 145
25/11/2019 225.00p 225.00p 206.00p 225.00p 8
22/11/2019 225.00p 244.00p 206.00p 225.00p 51
21/11/2019 225.00p 244.00p 206.00p 225.00p 760
20/11/2019 225.00p 225.00p 206.00p 225.00p 146
19/11/2019 225.00p 225.00p 213.00p 225.00p 545
18/11/2019 230.00p 240.00p 212.00p 225.00p 2535
15/11/2019 245.00p 245.00p 220.00p 230.00p 3902
14/11/2019 265.00p 265.00p 225.00p 245.00p 2849
13/11/2019 265.00p 265.00p 240.00p 265.00p 60
12/11/2019 265.00p 265.00p 265.00p 265.00p 0
11/11/2019 265.00p 280.00p 242.50p 265.00p 247
08/11/2019 265.00p 280.00p 242.50p 265.00p 161
07/11/2019 265.00p 280.00p 242.50p 265.00p 355
06/11/2019 270.00p 280.00p 250.00p 265.00p 351
05/11/2019 270.00p 270.00p 250.00p 270.00p 43
04/11/2019 270.00p 285.60p 270.00p 270.00p 34
01/11/2019 270.00p 270.00p 270.00p 270.00p 0
31/10/2019 280.00p 287.80p 270.00p 270.00p 755
30/10/2019 280.00p 289.60p 280.00p 280.00p 395
29/10/2019 285.00p 289.60p 270.60p 280.00p 964
28/10/2019 290.00p 290.00p 274.40p 285.00p 267
25/10/2019 285.00p 305.60p 273.30p 290.00p 577
24/10/2019 300.00p 300.00p 280.00p 285.00p 457
23/10/2019 295.00p 315.60p 295.00p 300.00p 480
22/10/2019 305.00p 305.00p 290.00p 295.00p 470
21/10/2019 305.00p 316.70p 293.30p 305.00p 1541
18/10/2019 305.00p 317.90p 292.10p 305.00p 762
17/10/2019 310.00p 317.90p 290.60p 305.00p 136
16/10/2019 320.00p 320.00p 290.60p 305.00p 1735
15/10/2019 315.00p 338.00p 302.80p 320.00p 1528
14/10/2019 305.00p 330.00p 305.00p 315.00p 1232
11/10/2019 310.00p 318.50p 292.00p 305.00p 870
10/10/2019 320.00p 320.00p 292.00p 310.00p 1404
09/10/2019 280.00p 329.60p 280.00p 320.00p 3717
08/10/2019 270.00p 300.00p 255.00p 280.00p 523
07/10/2019 270.00p 286.00p 255.00p 270.00p 1983
04/10/2019 270.00p 290.00p 260.00p 270.00p 570
03/10/2019 255.00p 280.00p 255.00p 270.00p 1042
02/10/2019 250.00p 270.00p 250.00p 255.00p 1085
01/10/2019 260.00p 270.00p 222.50p 250.00p 4990
30/09/2019 260.00p 289.00p 230.80p 270.00p 2873
27/09/2019 260.00p 271.11p 240.80p 260.00p 13
26/09/2019 260.00p 271.11p 240.80p 260.00p 265
25/09/2019 260.00p 278.00p 240.00p 260.00p 969
24/09/2019 260.00p 278.00p 260.00p 260.00p 35
23/09/2019 265.00p 265.00p 241.00p 260.00p 678
20/09/2019 265.00p 289.00p 252.50p 265.00p 727
19/09/2019 265.00p 279.00p 265.00p 265.00p 346
18/09/2019 265.00p 279.99p 242.50p 265.00p 565
17/09/2019 285.00p 289.00p 242.00p 265.00p 1432
16/09/2019 290.00p 290.00p 270.00p 285.00p 715
13/09/2019 290.00p 290.00p 290.00p 290.00p 0
12/09/2019 290.00p 290.00p 270.80p 290.00p 21
11/09/2019 290.00p 290.00p 272.00p 290.00p 146
10/09/2019 290.00p 290.00p 272.00p 290.00p 614
09/09/2019 300.00p 305.00p 290.00p 290.00p 977
06/09/2019 300.00p 305.00p 300.00p 300.00p 10
05/09/2019 305.00p 312.50p 290.00p 305.00p 330
04/09/2019 340.00p 340.00p 290.00p 305.00p 5264
03/09/2019 310.00p 348.00p 310.00p 335.00p 1306
02/09/2019 265.00p 318.50p 265.00p 310.00p 2090
30/08/2019 250.00p 280.00p 250.00p 275.00p 1715
29/08/2019 250.00p 260.00p 250.00p 250.00p 58
28/08/2019 250.00p 250.00p 229.69p 250.00p 707
27/08/2019 250.00p 250.00p 230.80p 250.00p 1
23/08/2019 250.00p 250.00p 232.00p 250.00p 20
22/08/2019 250.00p 250.00p 250.00p 250.00p 0
21/08/2019 250.00p 265.00p 250.00p 250.00p 187
20/08/2019 250.00p 266.00p 230.00p 250.00p 451
19/08/2019 250.00p 250.00p 230.00p 250.00p 141
16/08/2019 260.00p 276.00p 240.00p 250.00p 1925
15/08/2019 260.00p 260.00p 260.00p 260.00p 0
14/08/2019 260.00p 260.00p 240.00p 260.00p 40
13/08/2019 275.00p 275.00p 250.00p 260.00p 30
12/08/2019 275.00p 275.00p 260.00p 275.00p 101
09/08/2019 295.00p 295.00p 270.00p 275.00p 880
08/08/2019 295.00p 299.00p 295.00p 295.00p 166
07/08/2019 295.00p 299.00p 270.00p 295.00p 205
06/08/2019 305.00p 305.00p 280.00p 295.00p 900
05/08/2019 270.00p 305.00p 251.00p 305.00p 4980
02/08/2019 290.00p 306.00p 270.00p 280.00p 2544
01/08/2019 290.00p 290.00p 275.13p 290.00p 225
31/07/2019 295.00p 306.66p 280.00p 290.00p 670
30/07/2019 300.00p 306.66p 300.00p 300.00p 322
29/07/2019 310.00p 324.00p 290.00p 300.00p 606
26/07/2019 310.00p 327.00p 290.00p 310.00p 914
25/07/2019 320.00p 327.00p 300.00p 310.00p 486
24/07/2019 325.00p 334.00p 304.51p 320.00p 3466
23/07/2019 330.00p 330.00p 310.00p 330.00p 2190
22/07/2019 335.00p 335.00p 311.25p 330.00p 234
19/07/2019 330.00p 350.00p 310.80p 330.00p 5250
18/07/2019 320.00p 339.20p 301.25p 325.00p 762
17/07/2019 325.00p 339.20p 302.80p 320.00p 1730
16/07/2019 305.00p 339.40p 305.00p 325.00p 5208
15/07/2019 320.00p 320.00p 272.80p 305.00p 5996
12/07/2019 290.00p 340.00p 290.00p 325.00p 9111
11/07/2019 250.00p 300.00p 250.00p 285.00p 1605
10/07/2019 250.00p 268.00p 250.00p 250.00p 368
09/07/2019 250.00p 250.00p 250.00p 250.00p 0
08/07/2019 265.00p 280.00p 250.00p 250.00p 460
05/07/2019 275.00p 275.00p 255.00p 265.00p 3215
04/07/2019 265.00p 290.00p 265.00p 275.00p 3180
03/07/2019 245.00p 278.50p 242.00p 265.00p 2532
02/07/2019 240.00p 260.00p 230.00p 245.00p 2583
01/07/2019 225.00p 250.00p 222.00p 250.00p 1100
28/06/2019 220.00p 240.00p 214.00p 225.00p 686
27/06/2019 220.00p 220.00p 214.00p 220.00p 315
26/06/2019 185.00p 228.50p 175.10p 220.00p 2885
25/06/2019 180.00p 200.00p 180.00p 185.00p 2776
24/06/2019 180.00p 190.00p 180.00p 180.00p 1187
21/06/2019 190.00p 190.00p 169.47p 180.00p 3083
20/06/2019 190.00p 190.00p 190.00p 190.00p 0
19/06/2019 200.00p 200.00p 170.00p 190.00p 1407
18/06/2019 215.00p 215.00p 192.33p 200.00p 618
17/06/2019 215.00p 228.00p 203.00p 215.00p 305

*Close Price adjusted for both dividends and splits