50.00p+0.00 (+0.00%)25 Mar 2024, 13:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Uru Metals Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 25, 202450.00p41.50p41.50p50.00p100
Mar 22, 202445.00p56.70p56.70p50.00p1,772
Mar 21, 202445.00p56.70p56.70p45.00p181
Mar 18, 202447.50p57.25p41.00p45.00p443
Mar 12, 202447.50p41.00p41.00p47.50p50
Mar 6, 202442.50p56.15p55.00p47.50p2,700
Mar 5, 202442.50p52.00p52.00p42.50p1,999
Mar 4, 202462.50p50.00p50.00p42.50p26
Feb 29, 202475.00p50.00p50.00p75.00p783
Feb 28, 202475.00p74.00p50.00p75.00p831
Feb 26, 202475.00p55.00p55.00p75.00p2
Feb 22, 202475.00p50.00p50.00p75.00p174
Feb 20, 202475.00p50.00p50.00p75.00p302
Feb 8, 202475.00p50.00p50.00p75.00p100
Feb 7, 202475.00p50.00p50.00p75.00p33
Feb 6, 202475.00p50.00p50.00p75.00p20
Feb 2, 202475.00p50.00p50.00p75.00p300
Jan 30, 202475.00p50.00p50.00p75.00p191
Jan 25, 202475.00p50.00p50.00p75.00p32
Jan 24, 202475.00p50.00p50.00p75.00p30
Jan 23, 202475.00p50.00p50.00p75.00p54
Jan 19, 202475.00p50.00p50.00p75.00p364
Jan 18, 202475.00p50.00p50.00p75.00p4
Jan 17, 202475.00p50.00p50.00p75.00p90
Jan 15, 202475.00p50.00p50.00p75.00p500
Jan 11, 202475.00p50.00p50.00p75.00p50
Jan 8, 202475.00p50.00p50.00p75.00p124
Dec 21, 202375.00p51.80p51.80p75.00p400
Dec 18, 202375.00p95.00p50.00p75.00p1,107
Dec 15, 202375.00p50.00p50.00p75.00p45
Dec 13, 202375.00p51.00p50.00p75.00p2,014
Dec 11, 202375.00p88.88p88.88p75.00p100
Nov 29, 202375.00p55.11p55.11p75.00p80
Nov 28, 202375.00p55.11p55.11p75.00p120
Nov 27, 202375.00p55.00p55.00p75.00p3
Nov 22, 202375.00p89.00p55.00p75.00p113
Nov 20, 202375.00p89.00p89.00p75.00p3
Nov 16, 202375.00p89.00p89.00p75.00p22
Nov 15, 202375.00p55.00p55.00p75.00p17
Nov 3, 202375.00p50.50p50.50p75.00p91
Nov 1, 202375.00p55.00p55.00p75.00p22
Oct 31, 202385.00p70.00p70.00p75.00p200
Oct 30, 202385.00p70.60p70.60p85.00p2
Oct 27, 202385.00p73.00p73.00p85.00p6
Oct 26, 202385.00p73.00p70.00p85.00p1,248
Oct 24, 202385.00p73.00p73.00p85.00p17
Oct 23, 202385.00p73.00p73.00p85.00p52
Oct 19, 202385.00p77.00p73.00p85.00p1,360
Oct 17, 202385.00p77.00p77.00p85.00p63
Oct 13, 202385.00p70.00p70.00p85.00p102
Showing 1 to 50 of 112