UK markets open in 27 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,461.64 +254.51 (+1.40%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,310.20 +0.60 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,351.85 +1,438.96 (+3.13%)
URU Metals Limited (URU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:32PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Apr 2024 | 50.00 | 60.00 | 43.00 | 50.00 | 50.00 | 184 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Apr 2024 | 50.00 | 43.00 | 43.00 | 50.00 | 50.00 | 79 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Apr 2024 | 50.00 | 43.00 | 43.00 | 50.00 | 50.00 | 195 |
| 17 Apr 2024 | 50.00 | 43.00 | 43.00 | 50.00 | 50.00 | 427 |
| 16 Apr 2024 | 50.00 | 42.00 | 42.00 | 50.00 | 50.00 | 12 |
| 15 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Apr 2024 | 50.00 | 60.00 | 42.00 | 50.00 | 50.00 | 3,539 |
| 11 Apr 2024 | 50.00 | 58.00 | 58.00 | 50.00 | 50.00 | 18 |
| 10 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 Apr 2024 | 50.00 | 58.00 | 40.00 | 50.00 | 50.00 | 663 |
| 08 Apr 2024 | 50.00 | 42.00 | 42.00 | 50.00 | 50.00 | 250 |
| 05 Apr 2024 | 50.00 | 55.00 | 42.00 | 50.00 | 50.00 | 2,479 |
| 04 Apr 2024 | 50.00 | 42.00 | 40.00 | 50.00 | 50.00 | 199 |
| 03 Apr 2024 | 50.00 | 58.00 | 45.00 | 50.00 | 50.00 | 5,726 |
| 02 Apr 2024 | 50.00 | 58.00 | 41.50 | 50.00 | 50.00 | 1,043 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 41.50 | 41.50 | 50.00 | 50.00 | 100 |
| 22 Mar 2024 | 45.00 | 56.70 | 56.70 | 50.00 | 50.00 | 1,772 |
| 21 Mar 2024 | 45.00 | 56.70 | 56.70 | 45.00 | 45.00 | 181 |
| 20 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 19 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 18 Mar 2024 | 47.50 | 57.25 | 41.00 | 45.00 | 45.00 | 443 |
| 15 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 14 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 13 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 12 Mar 2024 | 47.50 | 41.00 | 41.00 | 47.50 | 47.50 | 50 |
| 11 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 08 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 07 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 06 Mar 2024 | 42.50 | 56.15 | 55.00 | 47.50 | 47.50 | 2,700 |
| 05 Mar 2024 | 42.50 | 52.00 | 28.50 | 42.50 | 42.50 | 1,999 |
| 04 Mar 2024 | 62.50 | 50.00 | 50.00 | 42.50 | 42.50 | 26 |
| 01 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 29 Feb 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 783 |
| 28 Feb 2024 | 75.00 | 74.00 | 50.00 | 75.00 | 75.00 | 831 |
| 27 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 26 Feb 2024 | 75.00 | 55.00 | 55.00 | 75.00 | 75.00 | 2 |
| 23 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 22 Feb 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 174 |
| 21 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 20 Feb 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 302 |
| 19 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 16 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 14 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 13 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 12 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 09 Feb 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
| 08 Feb 2024 | 0.75 | 0.50 | 0.50 | 0.75 | 0.75 | 100 |
| 07 Feb 2024 | 0.75 | 0.50 | 0.50 | 0.75 | 0.75 | 33 |
| 06 Feb 2024 | 0.75 | 0.50 | 0.50 | 0.75 | 0.75 | 20 |
| 05 Feb 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
| 02 Feb 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 300 |
| 01 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 31 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 30 Jan 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 191 |
| 29 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 26 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 25 Jan 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 32 |
| 24 Jan 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 30 |
| 23 Jan 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 54 |
| 22 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 19 Jan 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 364 |
| 18 Jan 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 4 |
| 17 Jan 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 90 |
| 16 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 12 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 11 Jan 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 50 |
| 10 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 09 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 08 Jan 2024 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 124 |
| 05 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 04 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 03 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 02 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 29 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 28 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 27 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 22 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 21 Dec 2023 | 75.00 | 51.80 | 51.80 | 75.00 | 75.00 | 400 |
| 20 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 19 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 18 Dec 2023 | 75.00 | 95.00 | 50.00 | 75.00 | 75.00 | 1,107 |
| 15 Dec 2023 | 75.00 | 50.00 | 50.00 | 75.00 | 75.00 | 45 |
| 14 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 13 Dec 2023 | 75.00 | 51.00 | 50.00 | 75.00 | 75.00 | 2,014 |
| 12 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 11 Dec 2023 | 75.00 | 88.88 | 88.88 | 75.00 | 75.00 | 100 |
| 08 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.