Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

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

LSE - LSE Delayed price. Currency in USD

Add to watchlist

10.85

-0.07

(-0.65%)

At close: 04:15PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	10.90	10.96	10.76	10.85	10.85	2,825
24 Apr 2024	11.09	11.10	10.93	10.92	10.92	3,013
23 Apr 2024	10.84	10.98	10.80	10.95	10.95	10,770
22 Apr 2024	10.92	11.01	10.76	10.78	10.78	42,602
19 Apr 2024	10.95	11.02	10.83	10.98	10.98	20,551
18 Apr 2024	11.00	11.06	10.87	10.96	10.96	42,277
17 Apr 2024	10.98	11.12	10.89	11.05	11.05	40,099
16 Apr 2024	11.09	11.30	10.65	10.81	10.81	143,116
15 Apr 2024	11.74	11.74	11.40	11.40	11.40	97,530
12 Apr 2024	11.80	12.04	11.77	11.91	11.91	18,848
11 Apr 2024	11.52	11.56	11.36	11.41	11.41	11,374
10 Apr 2024	11.44	11.44	11.11	11.34	11.34	28,323
09 Apr 2024	11.54	11.56	11.27	11.34	11.34	121,585
08 Apr 2024	11.69	11.72	11.32	11.44	11.44	38,684
05 Apr 2024	11.60	11.74	11.42	11.69	11.69	30,229
04 Apr 2024	11.98	11.98	11.69	11.76	11.76	19,985
03 Apr 2024	11.42	11.90	11.30	11.90	11.90	56,064
02 Apr 2024	11.18	11.69	11.07	11.18	11.18	110,359
28 Mar 2024	10.76	10.85	10.60	10.82	10.82	57,150
27 Mar 2024	10.71	10.75	10.62	10.67	10.67	3,629
26 Mar 2024	10.77	10.81	10.65	10.70	10.70	24,882
25 Mar 2024	10.92	11.09	10.90	10.93	10.93	36,653
22 Mar 2024	10.91	11.01	10.84	10.86	10.86	140,144
21 Mar 2024	11.03	11.03	10.85	10.99	10.99	16,654
20 Mar 2024	10.71	10.71	10.30	10.53	10.53	13,450
19 Mar 2024	10.46	10.59	10.27	10.37	10.37	92,002
18 Mar 2024	10.70	10.77	10.37	10.46	10.46	8,288
15 Mar 2024	10.34	10.54	10.16	10.45	10.45	81,545
14 Mar 2024	10.23	10.23	9.93	10.06	10.06	28,230
13 Mar 2024	10.57	10.70	10.53	10.62	10.62	9,088
12 Mar 2024	10.54	10.65	10.42	10.57	10.57	25,347
11 Mar 2024	10.68	10.68	10.48	10.49	10.49	33,855
08 Mar 2024	11.15	11.23	10.71	10.75	10.75	60,371
07 Mar 2024	10.60	10.99	10.55	10.99	10.99	13,619
06 Mar 2024	10.58	10.71	10.44	10.69	10.69	30,481
05 Mar 2024	10.64	10.70	10.50	10.59	10.59	26,320
04 Mar 2024	10.91	11.01	10.70	10.70	10.70	35,703
01 Mar 2024	10.49	10.73	10.39	10.70	10.70	20,639
29 Feb 2024	10.75	10.80	10.58	10.56	10.56	16,378
28 Feb 2024	10.88	10.94	10.73	10.71	10.71	11,177
27 Feb 2024	10.60	10.72	10.52	10.70	10.70	19,415
26 Feb 2024	10.40	10.60	10.32	10.49	10.49	15,938
23 Feb 2024	10.82	10.82	10.46	10.56	10.56	27,583
22 Feb 2024	11.01	11.14	10.86	10.86	10.86	36,006
21 Feb 2024	11.07	11.14	10.66	10.84	10.84	46,326
20 Feb 2024	11.41	11.48	11.15	11.24	11.24	8,362
19 Feb 2024	11.53	11.60	11.48	11.50	11.50	23,794
16 Feb 2024	11.57	11.57	11.45	11.50	11.50	21,819
15 Feb 2024	11.62	11.62	11.48	11.52	11.52	21,185
14 Feb 2024	11.55	11.66	11.45	11.49	11.49	41,919
13 Feb 2024	11.74	11.82	11.52	11.57	11.57	18,482
12 Feb 2024	11.86	11.87	11.64	11.77	11.77	27,191
09 Feb 2024	11.82	11.86	11.51	11.78	11.78	38,151
08 Feb 2024	12.47	12.60	11.90	12.00	12.00	39,260
07 Feb 2024	12.47	12.51	12.30	12.42	12.42	23,837
06 Feb 2024	12.49	12.51	12.27	12.45	12.45	115,119
05 Feb 2024	12.64	12.64	12.21	12.24	12.24	35,967
02 Feb 2024	12.85	12.97	12.54	12.64	12.64	98,785
01 Feb 2024	12.02	12.68	11.87	12.63	12.63	41,283
31 Jan 2024	12.01	12.19	11.90	12.03	12.03	19,740
30 Jan 2024	11.69	11.92	11.61	11.88	11.88	113,570
29 Jan 2024	11.46	11.61	11.27	11.51	11.51	70,812
26 Jan 2024	11.64	11.74	11.44	11.49	11.49	39,867
25 Jan 2024	11.99	12.01	9.20	11.64	11.64	20,147
24 Jan 2024	11.98	12.24	11.97	12.07	12.07	50,983
23 Jan 2024	11.81	11.98	11.61	11.84	11.84	31,683
22 Jan 2024	11.97	12.06	11.80	11.81	11.81	59,636
19 Jan 2024	12.19	12.31	11.92	11.97	11.97	85,884
18 Jan 2024	12.43	12.43	12.17	12.25	12.25	40,522
17 Jan 2024	12.33	12.33	11.98	12.13	12.13	24,608
16 Jan 2024	12.54	12.73	12.39	12.55	12.55	92,351
15 Jan 2024	12.40	12.65	12.24	12.59	12.59	43,040
12 Jan 2024	11.53	12.22	11.49	12.17	12.17	69,660
11 Jan 2024	11.33	11.38	11.10	11.27	11.27	49,934
10 Jan 2024	10.96	11.32	10.81	11.30	11.30	59,981
09 Jan 2024	10.51	10.61	10.47	10.63	10.63	12,314
08 Jan 2024	10.41	10.46	10.36	10.44	10.44	21,103
05 Jan 2024	10.42	10.49	10.35	10.45	10.45	23,870
04 Jan 2024	10.36	10.44	10.30	10.44	10.44	11,879
03 Jan 2024	10.47	10.47	10.30	10.39	10.39	33,436
02 Jan 2024	10.50	10.97	10.46	10.49	10.49	2,016,721
29 Dec 2023	10.49	10.51	10.40	10.49	10.49	2,103
28 Dec 2023	10.84	10.84	10.50	10.51	10.51	1,643
27 Dec 2023	10.75	10.85	10.62	10.78	10.78	26,060
22 Dec 2023	10.60	10.69	10.60	10.64	10.64	2,693
21 Dec 2023	10.28	10.47	10.16	10.43	10.43	40,496
20 Dec 2023	9.98	10.30	9.98	10.25	10.25	11,214
19 Dec 2023	10.63	10.68	10.24	10.33	10.33	152,691
18 Dec 2023	10.58	10.72	10.52	10.63	10.63	6,199
15 Dec 2023	10.61	10.68	10.54	10.56	10.56	31,271
14 Dec 2023	10.39	10.53	10.15	10.29	10.29	54,942
13 Dec 2023	10.41	10.43	10.10	10.09	10.09	40,537
12 Dec 2023	10.50	10.50	10.13	10.20	10.20	10,301
11 Dec 2023	10.40	10.40	10.27	10.25	10.25	38,347
08 Dec 2023	10.20	10.32	10.17	10.28	10.28	12,851
07 Dec 2023	10.12	10.69	10.10	10.14	10.14	6,722
06 Dec 2023	10.44	10.44	10.30	10.29	10.29	29,063
05 Dec 2023	10.58	10.61	10.38	10.41	10.41	23,203
04 Dec 2023	10.47	10.65	10.44	10.60	10.60	27,779
01 Dec 2023	10.18	10.55	10.18	10.47	10.47	7,732
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.56-0.25(-0.30%)

GOLD FUTURES2,342.10+3.70(+0.16%)

DOW37,979.37-481.55(-1.25%)

Bitcoin GBP51,481.32-192.85(-0.37%)

Trending tickers

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

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.56
-0.25(-0.30%)

GOLD FUTURES
2,342.10
+3.70(+0.16%)

DOW
37,979.37
-481.55(-1.25%)

Bitcoin GBP
51,481.32
-192.85(-0.37%)