UK markets closed
NIKKEI 225
27,509.46 +107.36 (+0.39%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.54 +0.15 (+0.20%) GOLD FUTURES
1,878.40 +1.80 (+0.10%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,069.50 -384.14 (-1.97%)
HANetf ICAV - Sprott Uranium Miners UCITS ETF (URNM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 7.90 | 8.01 | 7.60 | 7.73 | 7.73 | 4,463 |
| 02 Feb 2023 | 7.98 | 8.10 | 7.95 | 7.98 | 7.98 | 6,930 |
| 01 Feb 2023 | 7.73 | 7.74 | 7.63 | 7.74 | 7.74 | 25,747 |
| 31 Jan 2023 | 7.76 | 7.82 | 7.65 | 7.77 | 7.77 | 16,968 |
| 30 Jan 2023 | 7.76 | 7.97 | 7.75 | 7.87 | 7.87 | 19,304 |
| 27 Jan 2023 | 7.55 | 7.79 | 7.50 | 7.76 | 7.76 | 3,715 |
| 26 Jan 2023 | 7.72 | 7.77 | 7.59 | 7.58 | 7.58 | 11,067 |
| 25 Jan 2023 | 7.65 | 7.72 | 7.55 | 7.55 | 7.55 | 6,173 |
| 24 Jan 2023 | 7.65 | 8.00 | 7.55 | 7.66 | 7.66 | 22,397 |
| 23 Jan 2023 | 7.49 | 7.60 | 7.48 | 7.58 | 7.58 | 22,201 |
| 20 Jan 2023 | 7.26 | 7.49 | 7.20 | 7.37 | 7.37 | 32,707 |
| 19 Jan 2023 | 7.36 | 7.36 | 7.12 | 7.13 | 7.13 | 20,851 |
| 18 Jan 2023 | 7.37 | 7.47 | 7.36 | 7.37 | 7.37 | 1,638 |
| 17 Jan 2023 | 7.49 | 7.49 | 7.37 | 7.38 | 7.38 | 40,581 |
| 16 Jan 2023 | 7.47 | 7.47 | 7.38 | 7.44 | 7.44 | 14,478 |
| 13 Jan 2023 | 7.40 | 7.41 | 7.28 | 7.36 | 7.36 | 2,821 |
| 12 Jan 2023 | 7.34 | 7.42 | 7.33 | 7.30 | 7.30 | 14,137 |
| 11 Jan 2023 | 7.36 | 7.45 | 7.29 | 7.34 | 7.34 | 4,269 |
| 10 Jan 2023 | 7.31 | 7.31 | 7.14 | 7.22 | 7.22 | 3,458 |
| 09 Jan 2023 | 7.24 | 7.33 | 7.07 | 7.30 | 7.30 | 51,116 |
| 06 Jan 2023 | 6.60 | 6.91 | 6.60 | 6.94 | 6.94 | 14,517 |
| 05 Jan 2023 | 6.68 | 6.72 | 6.66 | 6.66 | 6.66 | 4,546 |
| 04 Jan 2023 | 6.72 | 6.77 | 6.65 | 6.65 | 6.65 | 5,423 |
| 03 Jan 2023 | 6.80 | 6.80 | 6.67 | 6.72 | 6.72 | 7,178 |
| 30 Dec 2022 | 6.68 | 6.68 | 6.64 | 6.57 | 6.57 | 228 |
| 29 Dec 2022 | 6.46 | 6.57 | 6.46 | 6.57 | 6.57 | 664 |
| 28 Dec 2022 | 6.63 | 6.76 | 6.48 | 6.52 | 6.52 | 19,553 |
| 23 Dec 2022 | 6.50 | 6.53 | 6.42 | 6.50 | 6.50 | 1,435 |
| 22 Dec 2022 | 6.61 | 6.62 | 6.47 | 6.46 | 6.46 | 6,540 |
| 21 Dec 2022 | 6.43 | 6.48 | 6.39 | 6.45 | 6.45 | 754 |
| 20 Dec 2022 | 6.43 | 6.43 | 6.31 | 6.35 | 6.35 | 4,237 |
| 19 Dec 2022 | 6.55 | 6.58 | 6.42 | 6.43 | 6.43 | 1,511 |
| 16 Dec 2022 | 6.48 | 6.48 | 6.35 | 6.40 | 6.40 | 5,209 |
| 15 Dec 2022 | 6.50 | 6.61 | 6.42 | 6.41 | 6.41 | 5,538 |
| 14 Dec 2022 | 6.65 | 6.77 | 6.54 | 6.60 | 6.60 | 4,414 |
| 13 Dec 2022 | 6.61 | 6.87 | 6.61 | 6.67 | 6.67 | 19,070 |
| 12 Dec 2022 | 6.60 | 6.60 | 6.40 | 6.60 | 6.60 | 6,422 |
| 09 Dec 2022 | 6.62 | 6.70 | 6.62 | 6.64 | 6.64 | 5,627 |
| 08 Dec 2022 | 6.49 | 6.60 | 6.45 | 6.57 | 6.57 | 2,708 |
| 07 Dec 2022 | 6.69 | 6.69 | 6.44 | 6.41 | 6.41 | 15,445 |
| 06 Dec 2022 | 6.73 | 6.77 | 6.50 | 6.54 | 6.54 | 21,400 |
| 05 Dec 2022 | 7.01 | 7.02 | 6.82 | 6.78 | 6.78 | 3,284 |
| 02 Dec 2022 | 7.01 | 7.06 | 6.93 | 6.97 | 6.97 | 8,986 |
| 01 Dec 2022 | 7.25 | 7.25 | 7.07 | 7.05 | 7.05 | 8,414 |
| 30 Nov 2022 | 6.88 | 6.93 | 6.88 | 6.92 | 6.92 | 852 |
| 29 Nov 2022 | 6.90 | 6.92 | 6.78 | 6.77 | 6.77 | 1,581 |
| 28 Nov 2022 | 7.00 | 7.01 | 6.83 | 6.82 | 6.82 | 2,344 |
| 25 Nov 2022 | 7.00 | 7.02 | 6.99 | 6.96 | 6.96 | 732 |
| 24 Nov 2022 | 6.96 | 7.09 | 6.96 | 7.04 | 7.04 | 3,853 |
| 23 Nov 2022 | 6.93 | 7.04 | 6.93 | 6.96 | 6.96 | 18,154 |
| 22 Nov 2022 | 6.83 | 6.83 | 6.81 | 6.86 | 6.86 | 5,009 |
| 21 Nov 2022 | 6.91 | 6.94 | 6.69 | 6.70 | 6.70 | 6,399 |
| 18 Nov 2022 | 6.95 | 7.03 | 6.87 | 6.90 | 6.90 | 101,809 |
| 17 Nov 2022 | 7.03 | 7.13 | 6.85 | 6.93 | 6.93 | 124,088 |
| 16 Nov 2022 | 7.46 | 7.47 | 7.20 | 7.19 | 7.19 | 2,341 |
| 15 Nov 2022 | 7.45 | 7.62 | 7.39 | 7.43 | 7.43 | 5,216 |
| 14 Nov 2022 | 7.47 | 7.61 | 7.40 | 7.39 | 7.39 | 9,087 |
| 11 Nov 2022 | 7.33 | 7.48 | 7.29 | 7.38 | 7.38 | 23,645 |
| 10 Nov 2022 | 7.13 | 7.13 | 6.96 | 7.18 | 7.18 | 90 |
| 09 Nov 2022 | 7.34 | 7.42 | 7.04 | 7.08 | 7.08 | 25,621 |
| 08 Nov 2022 | 7.04 | 7.31 | 7.04 | 7.32 | 7.32 | 1,551 |
| 07 Nov 2022 | 6.95 | 7.02 | 6.94 | 7.04 | 7.04 | 6,568 |
| 04 Nov 2022 | 6.97 | 7.10 | 6.90 | 6.90 | 6.90 | 2,609 |
| 03 Nov 2022 | 6.85 | 6.93 | 6.73 | 6.88 | 6.88 | 41,542 |
| 02 Nov 2022 | 7.13 | 7.18 | 7.00 | 6.98 | 6.98 | 1,358 |
| 01 Nov 2022 | 7.15 | 7.34 | 7.15 | 7.10 | 7.10 | 15,321 |
| 31 Oct 2022 | 7.24 | 7.27 | 7.04 | 6.98 | 6.98 | 2,053 |
| 28 Oct 2022 | 7.20 | 7.28 | 7.16 | 7.16 | 7.16 | 7,029 |
| 27 Oct 2022 | 7.46 | 7.50 | 7.34 | 7.39 | 7.39 | 51,035 |
| 26 Oct 2022 | 7.28 | 7.45 | 7.28 | 7.44 | 7.44 | 4,433 |
| 25 Oct 2022 | 7.03 | 7.22 | 7.02 | 7.21 | 7.21 | 6,405 |
| 24 Oct 2022 | 7.20 | 7.20 | 6.97 | 7.03 | 7.03 | 19,271 |
| 21 Oct 2022 | 6.90 | 7.08 | 6.90 | 7.03 | 7.03 | 10,850 |
| 20 Oct 2022 | 6.98 | 7.11 | 6.92 | 7.05 | 7.05 | 18,722 |
| 19 Oct 2022 | 7.04 | 7.04 | 7.02 | 6.99 | 6.99 | 2,462 |
| 18 Oct 2022 | 7.09 | 7.25 | 7.03 | 6.99 | 6.99 | 2,422 |
| 17 Oct 2022 | 6.78 | 6.97 | 6.70 | 6.92 | 6.92 | 6,834 |
| 14 Oct 2022 | 6.93 | 7.19 | 6.72 | 6.78 | 6.78 | 22,251 |
| 13 Oct 2022 | 6.72 | 6.92 | 6.58 | 6.87 | 6.87 | 34,698 |
| 12 Oct 2022 | 6.67 | 6.84 | 6.47 | 6.53 | 6.53 | 45,922 |
| 11 Oct 2022 | 6.93 | 6.93 | 6.80 | 6.91 | 6.91 | 1,666 |
| 10 Oct 2022 | 7.29 | 7.29 | 6.95 | 6.96 | 6.96 | 2,054 |
| 07 Oct 2022 | 7.30 | 7.36 | 7.24 | 7.37 | 7.37 | 23,225 |
| 06 Oct 2022 | 7.49 | 7.61 | 7.43 | 7.41 | 7.41 | 2,041 |
| 05 Oct 2022 | 7.39 | 7.61 | 7.32 | 7.36 | 7.36 | 3,193 |
| 04 Oct 2022 | 7.45 | 7.47 | 7.30 | 7.38 | 7.38 | 37,534 |
| 03 Oct 2022 | 7.25 | 7.28 | 6.81 | 7.22 | 7.22 | 3,524 |
| 30 Sept 2022 | 7.17 | 7.17 | 7.00 | 7.14 | 7.14 | 2,447 |
| 29 Sept 2022 | 7.27 | 7.28 | 6.98 | 7.04 | 7.04 | 16,671 |
| 28 Sept 2022 | 7.00 | 7.00 | 6.80 | 7.12 | 7.12 | 6,901 |
| 27 Sept 2022 | 6.77 | 7.03 | 6.74 | 6.97 | 6.97 | 8,088 |
| 26 Sept 2022 | 6.71 | 6.84 | 6.61 | 6.76 | 6.76 | 12,419 |
| 23 Sept 2022 | 7.29 | 7.29 | 6.82 | 6.84 | 6.84 | 28,314 |
| 22 Sept 2022 | 7.51 | 7.51 | 7.35 | 7.38 | 7.38 | 1,415 |
| 21 Sept 2022 | 7.65 | 7.69 | 7.54 | 7.55 | 7.55 | 11,635 |
| 20 Sept 2022 | 7.63 | 7.96 | 7.56 | 7.65 | 7.65 | 14,713 |
| 16 Sept 2022 | 7.95 | 7.99 | 7.68 | 7.82 | 7.82 | 77,269 |
| 15 Sept 2022 | 8.30 | 8.39 | 8.17 | 8.31 | 8.31 | 4,498 |
| 14 Sept 2022 | 8.45 | 8.45 | 8.07 | 8.41 | 8.41 | 31,438 |
| 13 Sept 2022 | 8.50 | 8.63 | 8.21 | 8.44 | 8.44 | 117,391 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
