UK markets open in 7 hours 35 minutes

URU Metals Limited (URU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
215.00+5.00 (+2.38%)
At close: 2:55PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Oct 2020198.00198.00198.00215.00215.00254
30 Sep 2020210.00230.00215.60210.00210.001,509
29 Sep 2020215.00250.00180.00235.00235.006,248
28 Sep 2020215.00200.00200.00215.00215.00103
25 Sep 2020220.00191.00191.00215.00215.002,141
24 Sep 2020230.00210.80210.80220.00220.00120
23 Sep 2020230.00244.00244.00230.00230.00100
22 Sep 2020230.00244.00244.00230.00230.0010
21 Sep 2020245.00236.00220.00230.00230.001,183
18 Sep 2020215.00275.00228.00245.00245.008,796
17 Sep 2020215.00200.30200.30215.00215.0035
16 Sep 2020215.00229.07200.30215.00215.002,174
15 Sep 2020215.00200.00200.00215.00215.005
14 Sep 2020220.00200.40200.40215.00215.00373
11 Sep 2020220.00230.00210.00220.00220.00638
10 Sep 2020220.00240.00200.40220.00220.00259
09 Sep 2020245.00230.00200.80220.00220.001,156
08 Sep 2020245.00245.00245.00245.00245.00-
07 Sep 2020245.00230.60230.60245.00245.00232
04 Sep 2020245.00245.00245.00245.00245.00-
03 Sep 2020245.00259.10230.60245.00245.0092
02 Sep 2020240.00259.10250.00245.00245.00705
01 Sep 2020245.00250.00229.96240.00240.001,657
28 Aug 2020240.00238.00230.00245.00245.00674
27 Aug 2020265.00250.00210.00240.00240.006,728
26 Aug 2020265.00250.00250.00265.00265.007
25 Aug 2020265.00271.00271.00265.00265.00600
24 Aug 2020270.00260.60250.00265.00265.00366
21 Aug 2020275.00260.60250.00270.00270.00271
20 Aug 2020250.00288.50260.60275.00275.004,786
19 Aug 2020300.00350.00230.80300.00300.0015,398
18 Aug 2020240.00300.00231.20300.00300.003,747
17 Aug 2020240.00231.20231.20240.00240.00150
14 Aug 2020235.00240.00227.80240.00240.001,500
13 Aug 2020225.00240.00232.00235.00235.001,444
12 Aug 2020225.00217.50217.50225.00225.00241
11 Aug 2020225.00217.50217.50225.00225.0045
10 Aug 2020220.00240.00216.00225.00225.001,165
07 Aug 2020205.00235.00205.00220.00220.001,752
06 Aug 2020195.00215.00202.22205.00205.002,054
05 Aug 2020195.00209.90181.50195.00195.002,032
04 Aug 2020195.00199.00180.00195.00195.002,458
03 Aug 2020195.00195.00195.00195.00195.00-
31 Jul 2020195.00181.60181.50195.00195.001,404
30 Jul 2020200.00191.51191.51195.00195.00594
29 Jul 2020200.00210.00191.00200.00200.002,097
28 Jul 2020190.00206.60185.00200.00200.006,584
27 Jul 2020180.00229.20180.00190.00190.006,322
24 Jul 2020140.00200.00140.00180.00180.006,518
23 Jul 2020105.00160.00110.00140.00140.0018,417
22 Jul 2020105.00120.0091.50105.00105.007,774
21 Jul 2020105.00105.00105.00105.00105.00-
20 Jul 2020105.00115.0090.60105.00105.00159
17 Jul 2020105.00105.00105.00105.00105.00-
16 Jul 202090.00100.0093.00105.00105.00544
15 Jul 202090.0099.0080.0090.0090.00503
14 Jul 202090.0080.0080.0090.0090.00217
13 Jul 202090.0090.0090.0090.0090.00-
10 Jul 202090.0099.0080.0090.0090.00162
09 Jul 202090.0099.0080.0090.0090.002,317
08 Jul 2020107.5099.0080.0090.0090.00919
07 Jul 2020107.50107.50107.50107.50107.50-
06 Jul 2020107.50107.50107.50107.50107.50-
03 Jul 2020107.5090.7090.70107.50107.5085
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...