UK Markets close in 5 hrs 23 mins

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.65-0.13 (-1.87%)
As of 10:49AM GMT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20226.736.776.616.656.6510,878
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
12 Sept 20228.738.828.478.478.4785,558
09 Sept 20228.528.728.488.518.5134,796
08 Sept 20228.238.438.208.358.3523,538
07 Sept 20228.248.287.938.078.0718,212
06 Sept 20228.258.358.078.158.1567,605
05 Sept 20227.948.197.937.987.989,204
02 Sept 20227.888.027.688.058.0515,653
01 Sept 20228.398.397.747.917.9130,683
31 Aug 20228.208.428.108.198.1944,532
30 Aug 20228.228.457.598.118.1150,280
26 Aug 20227.957.957.607.577.5722,661
25 Aug 20228.158.257.847.837.8369,953
24 Aug 20226.937.606.657.567.5665,817
23 Aug 20226.846.876.756.876.872,131
22 Aug 20226.656.746.656.676.676,646
19 Aug 20227.027.026.896.866.86822
18 Aug 20226.987.036.866.976.979,564
17 Aug 20227.227.227.047.027.021,483
16 Aug 20227.167.187.087.127.12736
15 Aug 20227.267.357.167.177.17356
12 Aug 20227.457.457.387.347.344,364
11 Aug 20227.437.517.417.447.447,269
10 Aug 20227.207.427.207.367.367,723
09 Aug 20227.557.577.357.327.3220,020
08 Aug 20227.507.587.447.537.5373,190
05 Aug 20227.267.397.147.237.231,328
04 Aug 20227.307.417.297.297.29493
03 Aug 20227.417.417.307.277.2718
02 Aug 20227.387.387.257.257.25139
01 Aug 20227.447.537.347.337.331,457
29 Jul 20227.507.597.457.467.4611,012
28 Jul 20227.487.527.257.327.32942
27 Jul 20226.887.146.787.137.132,911
26 Jul 20226.726.876.726.726.721,517
25 Jul 20226.606.676.576.706.70198
22 Jul 20226.906.906.826.816.812,520
21 Jul 20226.937.046.936.896.89217
20 Jul 20227.297.296.977.077.0735,877
19 Jul 20226.886.886.746.916.9115,026
18 Jul 20226.686.786.506.786.7833,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...