Shares Magazine
50.00p+0.00 (+0.00%)18 Apr 2024, 08:00
Uru Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 50.00p | 43.00p | 43.00p | 50.00p | 195 |
| Apr 17, 2024 | 50.00p | 43.00p | 43.00p | 50.00p | 427 |
| Apr 16, 2024 | 50.00p | 42.00p | 42.00p | 50.00p | 12 |
| Apr 12, 2024 | 50.00p | 60.00p | 42.00p | 50.00p | 3,539 |
| Apr 11, 2024 | 50.00p | 58.00p | 58.00p | 50.00p | 18 |
| Apr 9, 2024 | 50.00p | 58.00p | 40.00p | 50.00p | 663 |
| Apr 8, 2024 | 50.00p | 42.00p | 42.00p | 50.00p | 250 |
| Apr 5, 2024 | 50.00p | 55.00p | 42.00p | 50.00p | 2,479 |
| Apr 4, 2024 | 50.00p | 42.00p | 40.00p | 50.00p | 199 |
| Apr 3, 2024 | 50.00p | 58.00p | 45.00p | 50.00p | 5,726 |
| Apr 2, 2024 | 50.00p | 58.00p | 41.50p | 50.00p | 1,043 |
| Mar 25, 2024 | 50.00p | 41.50p | 41.50p | 50.00p | 100 |
| Mar 22, 2024 | 45.00p | 56.70p | 56.70p | 50.00p | 1,772 |
| Mar 21, 2024 | 45.00p | 56.70p | 56.70p | 45.00p | 181 |
| Mar 18, 2024 | 47.50p | 57.25p | 41.00p | 45.00p | 443 |
| Mar 12, 2024 | 47.50p | 41.00p | 41.00p | 47.50p | 50 |
| Mar 6, 2024 | 42.50p | 56.15p | 55.00p | 47.50p | 2,700 |
| Mar 5, 2024 | 42.50p | 52.00p | 52.00p | 42.50p | 1,999 |
| Mar 4, 2024 | 62.50p | 50.00p | 50.00p | 42.50p | 26 |
| Feb 29, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 783 |
| Feb 28, 2024 | 75.00p | 74.00p | 50.00p | 75.00p | 831 |
| Feb 26, 2024 | 75.00p | 55.00p | 55.00p | 75.00p | 2 |
| Feb 22, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 174 |
| Feb 20, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 302 |
| Feb 8, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 100 |
| Feb 7, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 33 |
| Feb 6, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 20 |
| Feb 2, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 300 |
| Jan 30, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 191 |
| Jan 25, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 32 |
| Jan 24, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 30 |
| Jan 23, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 54 |
| Jan 19, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 364 |
| Jan 18, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 4 |
| Jan 17, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 90 |
| Jan 15, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 500 |
| Jan 11, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 50 |
| Jan 8, 2024 | 75.00p | 50.00p | 50.00p | 75.00p | 124 |
| Dec 21, 2023 | 75.00p | 51.80p | 51.80p | 75.00p | 400 |
| Dec 18, 2023 | 75.00p | 95.00p | 50.00p | 75.00p | 1,107 |
| Dec 15, 2023 | 75.00p | 50.00p | 50.00p | 75.00p | 45 |
| Dec 13, 2023 | 75.00p | 51.00p | 50.00p | 75.00p | 2,014 |
| Dec 11, 2023 | 75.00p | 88.88p | 88.88p | 75.00p | 100 |
| Nov 29, 2023 | 75.00p | 55.11p | 55.11p | 75.00p | 80 |
| Nov 28, 2023 | 75.00p | 55.11p | 55.11p | 75.00p | 120 |
| Nov 27, 2023 | 75.00p | 55.00p | 55.00p | 75.00p | 3 |
| Nov 22, 2023 | 75.00p | 89.00p | 55.00p | 75.00p | 113 |
| Nov 20, 2023 | 75.00p | 89.00p | 89.00p | 75.00p | 3 |
| Nov 16, 2023 | 75.00p | 89.00p | 89.00p | 75.00p | 22 |
| Nov 15, 2023 | 75.00p | 55.00p | 55.00p | 75.00p | 17 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Mondi PLC | 1,497.00 | 8.75 |
| Darktrace PLC | 480.60 | 4.84 |
| Auction Technology Group PLC | 513.00 | 2.70 |
| Energean PLC | 1,003.00 | 2.24 |
| Ferrexpo PLC | 47.45 | 1.82 |
| Johnson Matthey PLC | 1,779.00 | 1.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 348.52 | -12.78 |
| Man Group PLC | 255.05 | -5.04 |
| Marshalls PLC | 256.50 | -4.47 |
| Integrafin Holdings PLC | 285.50 | -3.55 |
| Hargreaves Lansdown PLC | 710.60 | -3.21 |
| Jd Sports Fashion PLC | 116.45 | -3.20 |