UK markets closed

HANetf ICAV - Sprott Uranium Miners UCITS ETF (URNM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.73-0.25 (-3.12%)
At close: 04:00PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20237.908.017.607.737.734,463
02 Feb 20237.988.107.957.987.986,930
01 Feb 20237.737.747.637.747.7425,747
31 Jan 20237.767.827.657.777.7716,968
30 Jan 20237.767.977.757.877.8719,304
27 Jan 20237.557.797.507.767.763,715
26 Jan 20237.727.777.597.587.5811,067
25 Jan 20237.657.727.557.557.556,173
24 Jan 20237.658.007.557.667.6622,397
23 Jan 20237.497.607.487.587.5822,201
20 Jan 20237.267.497.207.377.3732,707
19 Jan 20237.367.367.127.137.1320,851
18 Jan 20237.377.477.367.377.371,638
17 Jan 20237.497.497.377.387.3840,581
16 Jan 20237.477.477.387.447.4414,478
13 Jan 20237.407.417.287.367.362,821
12 Jan 20237.347.427.337.307.3014,137
11 Jan 20237.367.457.297.347.344,269
10 Jan 20237.317.317.147.227.223,458
09 Jan 20237.247.337.077.307.3051,116
06 Jan 20236.606.916.606.946.9414,517
05 Jan 20236.686.726.666.666.664,546
04 Jan 20236.726.776.656.656.655,423
03 Jan 20236.806.806.676.726.727,178
30 Dec 20226.686.686.646.576.57228
29 Dec 20226.466.576.466.576.57664
28 Dec 20226.636.766.486.526.5219,553
23 Dec 20226.506.536.426.506.501,435
22 Dec 20226.616.626.476.466.466,540
21 Dec 20226.436.486.396.456.45754
20 Dec 20226.436.436.316.356.354,237
19 Dec 20226.556.586.426.436.431,511
16 Dec 20226.486.486.356.406.405,209
15 Dec 20226.506.616.426.416.415,538
14 Dec 20226.656.776.546.606.604,414
13 Dec 20226.616.876.616.676.6719,070
12 Dec 20226.606.606.406.606.606,422
09 Dec 20226.626.706.626.646.645,627
08 Dec 20226.496.606.456.576.572,708
07 Dec 20226.696.696.446.416.4115,445
06 Dec 20226.736.776.506.546.5421,400
05 Dec 20227.017.026.826.786.783,284
02 Dec 20227.017.066.936.976.978,986
01 Dec 20227.257.257.077.057.058,414
30 Nov 20226.886.936.886.926.92852
29 Nov 20226.906.926.786.776.771,581
28 Nov 20227.007.016.836.826.822,344
25 Nov 20227.007.026.996.966.96732
24 Nov 20226.967.096.967.047.043,853
23 Nov 20226.937.046.936.966.9618,154
22 Nov 20226.836.836.816.866.865,009
21 Nov 20226.916.946.696.706.706,399
18 Nov 20226.957.036.876.906.90101,809
17 Nov 20227.037.136.856.936.93124,088
16 Nov 20227.467.477.207.197.192,341
15 Nov 20227.457.627.397.437.435,216
14 Nov 20227.477.617.407.397.399,087
11 Nov 20227.337.487.297.387.3823,645
10 Nov 20227.137.136.967.187.1890
09 Nov 20227.347.427.047.087.0825,621
08 Nov 20227.047.317.047.327.321,551
07 Nov 20226.957.026.947.047.046,568
04 Nov 20226.977.106.906.906.902,609
03 Nov 20226.856.936.736.886.8841,542
02 Nov 20227.137.187.006.986.981,358
01 Nov 20227.157.347.157.107.1015,321
31 Oct 20227.247.277.046.986.982,053
28 Oct 20227.207.287.167.167.167,029
27 Oct 20227.467.507.347.397.3951,035
26 Oct 20227.287.457.287.447.444,433
25 Oct 20227.037.227.027.217.216,405
24 Oct 20227.207.206.977.037.0319,271
21 Oct 20226.907.086.907.037.0310,850
20 Oct 20226.987.116.927.057.0518,722
19 Oct 20227.047.047.026.996.992,462
18 Oct 20227.097.257.036.996.992,422
17 Oct 20226.786.976.706.926.926,834
14 Oct 20226.937.196.726.786.7822,251
13 Oct 20226.726.926.586.876.8734,698
12 Oct 20226.676.846.476.536.5345,922
11 Oct 20226.936.936.806.916.911,666
10 Oct 20227.297.296.956.966.962,054
07 Oct 20227.307.367.247.377.3723,225
06 Oct 20227.497.617.437.417.412,041
05 Oct 20227.397.617.327.367.363,193
04 Oct 20227.457.477.307.387.3837,534
03 Oct 20227.257.286.817.227.223,524
30 Sept 20227.177.177.007.147.142,447
29 Sept 20227.277.286.987.047.0416,671
28 Sept 20227.007.006.807.127.126,901
27 Sept 20226.777.036.746.976.978,088
26 Sept 20226.716.846.616.766.7612,419
23 Sept 20227.297.296.826.846.8428,314
22 Sept 20227.517.517.357.387.381,415
21 Sept 20227.657.697.547.557.5511,635
20 Sept 20227.637.967.567.657.6514,713
16 Sept 20227.957.997.687.827.8277,269
15 Sept 20228.308.398.178.318.314,498
14 Sept 20228.458.458.078.418.4131,438
13 Sept 20228.508.638.218.448.44117,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...