URU.L - URU Metals Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202090.7090.7090.70107.50107.5085
02 Jul 2020107.5090.7090.70107.50107.508
01 Jul 2020107.5083.0083.00107.50107.50431
30 Jun 2020107.5090.7090.70107.50107.50134
29 Jun 2020107.5090.7090.70107.50107.5062
26 Jun 2020107.5091.0091.00107.50107.50600
25 Jun 2020107.50115.0090.70107.50107.50691
24 Jun 2020107.50107.50107.50107.50107.50-
23 Jun 2020107.50107.50107.50107.50107.50-
22 Jun 2020107.50115.00115.00107.50107.5021
19 Jun 2020107.5090.7090.70107.50107.5020
18 Jun 2020107.50107.50107.50107.50107.50-
17 Jun 2020107.50107.50107.50107.50107.50-
16 Jun 2020107.50107.50107.50107.50107.50-
15 Jun 2020107.5090.7090.70107.50107.5032
12 Jun 2020107.50107.50107.50107.50107.50-
11 Jun 2020107.50107.0090.70107.50107.50521
10 Jun 2020107.50107.50107.50107.50107.50-
09 Jun 2020107.5090.7090.70107.50107.50204
08 Jun 2020105.00111.0090.70107.50107.50499
05 Jun 2020105.0091.0090.60105.00105.001,614
04 Jun 2020105.00105.00105.00105.00105.00-
03 Jun 2020110.00110.0090.60105.00105.003,540
02 Jun 2020110.00121.0090.80110.00110.00432
01 Jun 2020110.00122.0093.55110.00110.003,600
29 May 2020110.00122.0090.80110.00110.001,749
28 May 202095.00114.0093.00110.00110.004,527
27 May 202095.00107.0085.0095.0095.001,700
26 May 202095.0080.0080.0095.0095.00214
22 May 2020110.00104.00100.4095.0095.004,313
21 May 2020110.00119.00100.40110.00110.00835
20 May 2020110.00100.40100.40110.00110.00406
19 May 2020105.00105.00105.00105.00105.00-
18 May 2020105.00100.22100.20105.00105.00154
15 May 2020100.00109.60100.00105.00105.003,714
14 May 2020100.00109.6090.00100.00100.002,078
13 May 2020105.00116.6092.00100.00100.008,654
12 May 2020110.00100.8092.00105.00105.003,695
11 May 2020110.00126.60100.00110.00110.004,331
07 May 2020105.00139.0086.00110.00110.0036,351
06 May 2020180.00220.00175.00200.00200.003,883
05 May 2020147.50200.00135.00180.00180.004,681
04 May 2020137.50159.50128.75147.50147.50437
01 May 2020137.50137.50137.50137.50137.50-
30 Apr 2020125.00150.00111.00137.50137.501,018
29 Apr 2020115.00130.00102.55125.00125.001,573
28 Apr 2020115.00115.00115.00115.00115.00-
27 Apr 202090.00125.0092.00115.00115.002,638
24 Apr 2020100.00109.5090.0090.0090.004,216
23 Apr 2020100.0092.2092.20100.00100.0014
22 Apr 2020100.00108.80108.80100.00100.0022
21 Apr 2020120.00120.00120.00100.00100.00190
20 Apr 2020110.00110.00110.00110.00110.00-
17 Apr 2020110.00110.00110.00110.00110.00-
16 Apr 2020120.00107.0082.00110.00110.003,466
15 Apr 2020120.00139.20139.20120.00120.00353
14 Apr 2020120.00140.00100.00120.00120.0029,463
09 Apr 2020120.00102.00102.00120.00120.00200
08 Apr 2020120.00120.00120.00120.00120.00-
07 Apr 2020115.00129.00101.20120.00120.001,848
06 Apr 2020115.00119.00101.20115.00115.00283
03 Apr 2020120.00101.20101.20115.00115.001,274
02 Apr 2020120.00102.00102.00115.00115.00825
01 Apr 2020115.00130.00102.00120.00120.00967
31 Mar 2020110.00128.4091.00115.00115.00989
30 Mar 2020110.00110.00110.00110.00110.00-
27 Mar 2020115.00128.40101.00115.00115.0076
26 Mar 2020105.00125.0091.50115.00115.00542
25 Mar 202092.50120.0085.60105.00105.001,806
24 Mar 202092.50115.0075.7092.5092.502,773
23 Mar 202092.50106.5075.7092.5092.501,282
20 Mar 202082.50100.0092.5092.5092.501,020
19 Mar 202082.5070.5070.5082.5082.50200
18 Mar 202082.5092.5070.5082.5082.502,384
17 Mar 202085.0094.5073.0082.5082.501,301
16 Mar 202090.0078.5072.0085.0085.00160
13 Mar 202097.5097.0075.0092.5092.50917
12 Mar 2020102.50109.5087.0097.5097.50680
11 Mar 2020125.00120.00104.19110.00110.004,468
10 Mar 2020127.50141.00141.00125.00125.00100
09 Mar 2020127.50111.00111.00125.00125.0020
06 Mar 2020127.50127.50127.50127.50127.50-
05 Mar 2020127.50111.00111.00127.50127.5070
04 Mar 2020127.50127.50127.50127.50127.50-
03 Mar 2020127.50127.50127.50127.50127.50-
02 Mar 2020122.50144.76113.50127.50127.50306
28 Feb 2020125.00125.00104.00125.00125.001,359
27 Feb 2020155.00149.50120.00125.00125.001,377
26 Feb 2020155.00135.00135.00155.00155.0018
25 Feb 2020152.50165.00165.00155.00155.00101
24 Feb 2020165.00150.60146.00155.00155.001,633
21 Feb 2020165.00177.00150.60165.00165.0052
20 Feb 2020170.00180.00152.10165.00165.002,613
19 Feb 2020150.00175.00150.40170.00170.001,897
18 Feb 2020150.00168.00135.00150.00150.001,644
17 Feb 2020150.00168.00132.00150.00150.001,146
14 Feb 2020145.00160.00131.50150.00150.00792
13 Feb 2020145.00131.50131.50145.00145.00156
12 Feb 2020140.00158.00158.00145.00145.00104
11 Feb 2020140.00140.00140.00140.00140.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more