URU.L - URU Metals Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019225.00244.00205.00225.00225.0049
12 Dec 2019225.00247.50206.00225.00225.0041
11 Dec 2019195.00238.00185.25225.00225.00531
10 Dec 2019200.00219.20188.00195.00195.002,432
09 Dec 2019200.00214.00214.00200.00200.00934
06 Dec 2019200.00214.00188.00200.00200.00114
05 Dec 2019200.00214.00188.00200.00200.00547
04 Dec 2019200.00218.00186.00200.00200.001,781
03 Dec 2019220.00228.50191.00200.00200.001,550
02 Dec 2019220.00234.00202.00215.00215.001,592
29 Nov 2019235.00220.00210.00220.00220.001,833
28 Nov 2019230.00250.00216.00235.00235.002,567
27 Nov 2019225.00250.00212.00230.00230.002,413
26 Nov 2019225.00247.50212.00230.00230.00145
25 Nov 2019225.00206.00206.00225.00225.008
22 Nov 2019225.00244.00206.00225.00225.0051
21 Nov 2019225.00244.00206.00225.00225.00760
20 Nov 2019225.00206.00206.00225.00225.00146
19 Nov 2019225.00213.00213.00225.00225.00545
18 Nov 2019230.00240.00212.00225.00225.002,535
15 Nov 2019245.00244.50220.00230.00230.003,902
14 Nov 2019265.00250.00225.00245.00245.002,849
13 Nov 2019265.00240.00240.00265.00265.0060
12 Nov 2019265.00265.00265.00265.00265.00-
11 Nov 2019265.00280.00242.50265.00265.00247
08 Nov 2019265.00280.00242.50265.00265.00161
07 Nov 2019265.00280.00242.50265.00265.00355
06 Nov 2019270.00280.00250.00265.00265.00351
05 Nov 2019270.00250.80250.00270.00270.0043
04 Nov 2019270.00285.60285.60270.00270.0034
01 Nov 2019270.00270.00270.00270.00270.00-
31 Oct 2019280.00287.80270.00270.00270.00755
30 Oct 2019280.00289.60289.60280.00280.00395
29 Oct 2019285.00289.60270.60280.00280.00964
28 Oct 2019290.00305.60273.30285.00285.00267
25 Oct 2019285.00305.60273.30290.00290.00577
24 Oct 2019300.00290.00280.00285.00285.00457
23 Oct 2019295.00315.60300.00300.00300.00480
22 Oct 2019305.00300.00290.00295.00295.00470
21 Oct 2019305.00316.70293.30305.00305.001,541
18 Oct 2019305.00317.90292.10305.00305.00762
17 Oct 2019310.00317.90290.60305.00305.00136
16 Oct 2019320.00302.80290.60305.00305.001,735
15 Oct 2019315.00338.00302.80320.00320.001,528
14 Oct 2019305.00330.00292.00315.00315.001,232
11 Oct 2019310.00318.50292.00305.00305.00870
10 Oct 2019320.00320.00292.00310.00310.001,404
09 Oct 2019280.00329.60293.00320.00320.003,717
08 Oct 2019270.00300.00255.00280.00280.00523
07 Oct 2019270.00286.00255.00270.00270.001,983
04 Oct 2019270.00290.00260.00270.00270.00570
03 Oct 2019255.00280.00255.00270.00270.001,042
02 Oct 2019250.00270.00269.00255.00255.001,085
01 Oct 2019260.00270.00222.50250.00250.004,990
30 Sep 2019260.00289.00230.80270.00270.002,873
27 Sep 2019260.00271.11240.80260.00260.0013
26 Sep 2019260.00271.11240.80260.00260.00265
25 Sep 2019260.00278.00240.00260.00260.00969
24 Sep 2019260.00278.00278.00260.00260.0035
23 Sep 2019265.00242.50241.00260.00260.00678
20 Sep 2019265.00289.00252.50265.00265.00727
19 Sep 2019265.00279.00279.00265.00265.00346
18 Sep 2019265.00279.99242.50265.00265.00565
17 Sep 2019285.00289.00242.00265.00265.001,432
16 Sep 2019290.00290.00270.00285.00285.00715
13 Sep 2019290.00290.00290.00290.00290.00-
12 Sep 2019290.00271.00270.80290.00290.0021
11 Sep 2019290.00272.00272.00290.00290.00146
10 Sep 2019290.00272.00272.00290.00290.00614
09 Sep 2019300.00305.00290.00290.00290.00977
06 Sep 2019300.00305.00305.00300.00300.0010
05 Sep 2019305.00312.50290.00305.00305.00330
04 Sep 2019340.00339.00290.00305.00305.005,264
03 Sep 2019310.00348.00320.00335.00335.001,306
02 Sep 2019265.00318.50270.50310.00310.002,090
30 Aug 2019250.00280.00258.00275.00275.001,715
29 Aug 2019250.00260.00260.00250.00250.0058
28 Aug 2019250.00232.00229.69250.00250.00707
27 Aug 2019250.00230.80230.80250.00250.001
23 Aug 2019250.00232.00232.00250.00250.0020
22 Aug 2019250.00250.00250.00250.00250.00-
21 Aug 2019250.00265.00265.00250.00250.00187
20 Aug 2019250.00266.00230.00250.00250.00451
19 Aug 2019250.00230.00230.00250.00250.00141
16 Aug 2019260.00276.00231.00250.00250.002,375
15 Aug 2019260.00260.00260.00260.00260.00-
14 Aug 2019260.00240.00240.00260.00260.0040
13 Aug 2019275.00250.00250.00260.00260.00620
12 Aug 2019275.00260.00260.00275.00275.00101
09 Aug 2019295.00282.20270.00275.00275.00880
08 Aug 2019295.00299.00299.00295.00295.00166
07 Aug 2019295.00299.00270.00295.00295.00205
06 Aug 2019305.00300.00280.00295.00295.00900
05 Aug 2019270.00300.00251.00305.00305.004,980
02 Aug 2019290.00306.00270.00280.00280.002,544
01 Aug 2019290.00275.13275.13290.00290.00225
31 Jul 2019295.00306.66280.00290.00290.00670
30 Jul 2019300.00306.66306.66300.00300.00322
29 Jul 2019310.00324.00290.00300.00300.00606
26 Jul 2019327.00327.00290.00310.00310.00914
*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