UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.10-0.05 (-0.45%)
At close: 04:35PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202310.3010.469.9810.1010.1068,906
28 Sept 20239.8810.279.8010.1510.15192,269
27 Sept 20239.9310.059.869.889.8837,824
26 Sept 202310.0010.249.9310.1010.1080,233
25 Sept 20239.639.989.639.909.90140,468
22 Sept 20239.299.639.199.599.5955,427
21 Sept 20239.489.489.199.249.2456,322
20 Sept 20239.449.549.329.499.4941,416
19 Sept 20239.459.619.459.499.4912,244
18 Sept 20239.509.619.319.439.4342,436
15 Sept 20239.389.629.329.619.61151,552
14 Sept 20238.999.308.999.259.2531,963
13 Sept 20238.618.738.618.808.8037,090
12 Sept 20238.648.658.548.648.6417,913
11 Sept 20238.498.608.468.568.567,310
08 Sept 20238.388.468.388.408.404,677
07 Sept 20238.448.448.318.358.3513,221
06 Sept 20238.558.598.478.488.488,134
05 Sept 20238.538.538.318.448.4453,030
04 Sept 20238.328.428.328.408.4023,665
01 Sept 20238.098.258.098.268.2631,068
31 Aug 20238.108.178.068.078.0716,045
30 Aug 20237.978.117.958.108.1022,894
29 Aug 20237.938.007.937.987.985,087
25 Aug 20237.837.847.707.727.7224,471
24 Aug 20237.907.947.797.857.8560,018
23 Aug 20237.907.917.787.907.90160,097
22 Aug 20237.887.927.747.817.819,325
21 Aug 20237.557.657.487.637.6314,260
18 Aug 20237.317.327.257.407.405,502
17 Aug 20237.307.337.307.297.296,179
16 Aug 20237.367.387.307.337.334,706
15 Aug 20237.487.557.337.447.4427,753
14 Aug 20237.507.567.467.487.4813,749
11 Aug 20237.437.557.357.537.532,767
10 Aug 20237.407.637.347.517.5113,832
09 Aug 20237.317.407.317.377.378,259
08 Aug 20237.307.347.207.287.282,001
07 Aug 20237.307.397.297.337.338,354
04 Aug 20237.207.307.207.277.2725,402
03 Aug 20237.197.207.117.187.18155,012
02 Aug 20237.327.347.097.097.0922,690
01 Aug 20237.297.357.267.297.298,521
31 Jul 20237.107.277.107.297.292,847
28 Jul 20237.017.096.987.077.0718,728
27 Jul 20237.187.247.117.137.132,771
26 Jul 20237.237.267.177.167.167,959
25 Jul 20237.077.227.077.237.2325,937
24 Jul 20237.057.077.027.067.063,681
21 Jul 20237.157.167.047.057.051,425
20 Jul 20237.397.397.157.157.154,997
19 Jul 20237.207.267.197.277.272,121
18 Jul 20237.147.297.087.237.235,416
17 Jul 20237.157.157.037.117.115,750
14 Jul 20237.247.307.227.167.161,482
13 Jul 20237.117.227.087.227.2222,951
12 Jul 20237.007.177.007.117.1119,739
11 Jul 20236.936.986.936.966.967,916
10 Jul 20236.766.866.666.876.873,353
07 Jul 20236.706.846.676.826.8215,345
06 Jul 20236.957.006.856.766.764,542
05 Jul 20237.027.116.987.037.033,468
04 Jul 20237.177.197.127.187.181,717
03 Jul 20237.147.157.087.077.071,599
30 Jun 20237.097.147.057.077.076,036
29 Jun 20237.017.066.997.027.023,115
28 Jun 20236.966.966.896.976.972,613
27 Jun 20237.007.006.906.886.8849,852
26 Jun 20236.957.036.886.966.9619,614
23 Jun 20237.047.097.006.986.982,499
22 Jun 20237.197.367.077.127.122,993
21 Jun 20237.287.297.287.257.25644
20 Jun 20237.307.337.197.187.186,507
19 Jun 20237.397.407.337.347.34287
16 Jun 20237.397.447.347.357.353,018
15 Jun 20237.267.327.197.337.334,268
14 Jun 20237.307.367.287.307.30617
13 Jun 20237.437.657.327.517.5119,293
12 Jun 20237.167.227.067.247.242,698
09 Jun 20237.157.157.077.067.066,313
08 Jun 20236.987.076.977.047.0411,174
07 Jun 20237.057.097.047.027.024,150
06 Jun 20237.097.126.926.976.973,248
05 Jun 20236.937.066.847.047.04991
02 Jun 20236.967.036.967.007.0022,880
01 Jun 20236.556.826.396.886.8812,417
31 May 20236.206.276.136.156.155,262
30 May 20236.396.416.216.226.2217,877
26 May 20236.416.466.376.406.40810
25 May 20236.506.536.426.416.416,012
24 May 20236.636.646.506.566.5613,189
23 May 20236.666.726.646.706.7052,319
22 May 20236.556.666.506.666.665,851
19 May 20236.636.776.566.586.5811,807
18 May 20236.606.606.536.536.536,699
17 May 20236.556.566.556.556.552,230
16 May 20236.716.726.606.786.782,888
15 May 20236.816.866.706.766.767,915
12 May 20236.706.826.696.706.706,581
11 May 20236.926.946.766.766.7619,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...