UK markets closed

Sprott Uranium Miners UCITS ETF Accumulating (URNM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.54+0.05 (+0.41%)
At close: 04:04PM BST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202411.6211.7611.4511.5411.5426,102
11 Jul 202411.3411.6011.3411.5011.5020,916
10 Jul 202410.8811.3410.7711.3311.3381,884
09 Jul 202410.8010.9610.7510.8410.847,130
08 Jul 202410.9711.0410.9010.9310.9327,683
05 Jul 202411.0011.1310.8110.9110.9150,967
04 Jul 202411.0411.1211.0111.0511.053,928
03 Jul 202410.9411.1210.9011.0611.0630,807
02 Jul 202410.8010.9910.7010.7410.7428,538
01 Jul 202410.8811.0410.6910.8410.8430,562
28 Jun 202411.0811.1711.0110.9910.9935,924
27 Jun 202410.8110.9410.8010.8910.8931,325
26 Jun 202410.8010.8710.7110.8010.8034,838
25 Jun 202411.0011.0210.7010.7110.7111,679
24 Jun 202411.1211.2011.0111.0911.0933,404
21 Jun 202411.2711.3511.1111.2011.2011,346
20 Jun 202411.3011.4511.2911.3311.338,862
19 Jun 202411.4111.4711.3411.3811.3829,977
18 Jun 202411.0711.3411.0511.3411.3433,569
17 Jun 202411.1111.1310.9811.0211.0220,939
14 Jun 202411.2511.3411.1811.2111.2117,330
13 Jun 202411.1711.3611.0911.3011.3056,798
12 Jun 202410.9111.1710.9111.1011.1053,587
11 Jun 202411.3511.4111.0011.0611.0650,471
10 Jun 202411.4411.5411.2911.4911.49153,540
07 Jun 202411.8011.8811.5611.5411.5410,309
06 Jun 202411.7311.8311.6211.8211.8255,114
05 Jun 202411.8011.9811.7011.8111.8147,429
04 Jun 202412.0412.1811.6111.6711.6768,884
03 Jun 202412.4712.5312.0912.1812.18152,586
31 May 202412.2712.5712.2712.3512.3531,680
30 May 202412.3012.3512.2212.3012.3010,847
29 May 202412.4312.5312.0712.1812.1850,711
28 May 202412.5112.5912.2412.3812.38105,790
24 May 202412.1212.4812.0212.4312.4381,502
23 May 202412.4012.4012.1512.2012.2017,627
22 May 202412.8012.8012.4612.5212.5231,972
21 May 202412.7812.9412.5112.9112.91121,632
20 May 202412.6512.9812.6512.9812.98125,832
17 May 202412.0012.6511.9912.6012.6093,456
16 May 202412.1212.1211.9311.9911.9925,338
15 May 202411.9012.0211.8512.0212.029,787
14 May 202411.9011.9511.8311.9011.9024,599
13 May 202412.0112.0611.9511.9711.9733,844
10 May 202412.2012.3111.9512.0112.01133,910
09 May 202411.9012.1011.7612.0812.0831,558
08 May 202412.1612.1611.7611.7811.7862,843
07 May 202412.0512.3412.0412.2712.2780,113
03 May 202411.8711.9211.5711.6211.6223,007
02 May 202411.4511.7211.4011.6811.6872,226
01 May 202411.2811.6511.0311.4611.4678,090
30 Apr 202411.5011.5411.0410.9910.9943,004
29 Apr 202411.2811.4010.9711.3311.3357,497
26 Apr 202410.8411.0010.8410.9410.9425,050
25 Apr 202410.9010.9610.7610.8510.852,897
24 Apr 202411.0911.1010.9310.9210.923,013
23 Apr 202410.8410.9810.8010.9510.9510,770
22 Apr 202410.9211.0110.7610.7810.7842,602
19 Apr 202410.9511.0210.8310.9810.9820,551
18 Apr 202411.0011.0610.8710.9610.9642,277
17 Apr 202410.9811.1210.8911.0511.0540,099
16 Apr 202411.0911.3010.6510.8110.81143,116
15 Apr 202411.7411.7411.4011.4011.4097,530
12 Apr 202411.8012.0411.7711.9111.9118,848
11 Apr 202411.5211.5611.3611.4111.4111,374
10 Apr 202411.4411.4411.1111.3411.3428,323
09 Apr 202411.5411.5611.2711.3411.34121,585
08 Apr 202411.6911.7211.3211.4411.4438,684
05 Apr 202411.6011.7411.4211.6911.6930,229
04 Apr 202411.9811.9811.6911.7611.7619,985
03 Apr 202411.4211.9011.3011.9011.9056,064
02 Apr 202411.1811.6911.0711.1811.18110,359
28 Mar 202410.7610.8510.6010.8210.8257,150
27 Mar 202410.7110.7510.6210.6710.673,629
26 Mar 202410.7710.8110.6510.7010.7024,882
25 Mar 202410.9211.0910.9010.9310.9336,653
22 Mar 202410.9111.0110.8410.8610.86140,144
21 Mar 202411.0311.0310.8510.9910.9916,654
20 Mar 202410.7110.7110.3010.5310.5313,450
19 Mar 202410.4610.5910.2710.3710.3792,002
18 Mar 202410.7010.7710.3710.4610.468,288
15 Mar 202410.3410.5410.1610.4510.4581,545
14 Mar 202410.2310.239.9310.0610.0628,230
13 Mar 202410.5710.7010.5310.6210.629,088
12 Mar 202410.5410.6510.4210.5710.5725,347
11 Mar 202410.6810.6810.4810.4910.4933,855
08 Mar 202411.1511.2310.7110.7510.7560,371
07 Mar 202410.6010.9910.5510.9910.9913,619
06 Mar 202410.5810.7110.4410.6910.6930,481
05 Mar 202410.6410.7010.5010.5910.5926,320
04 Mar 202410.9111.0110.7010.7010.7035,703
01 Mar 202410.4910.7310.3910.7010.7020,639
29 Feb 202410.7510.8010.5810.5610.5616,378
28 Feb 202410.8810.9410.7310.7110.7111,177
27 Feb 202410.6010.7210.5210.7010.7019,415
26 Feb 202410.4010.6010.3210.4910.4915,938
23 Feb 202410.8210.8210.4610.5610.5627,583
22 Feb 202411.0111.1410.8610.8610.8636,006
21 Feb 202411.0711.1410.6610.8410.8446,326
20 Feb 202411.4111.4811.1511.2411.248,362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...