50.00p+0.00 (+0.00%)25 Mar 2024, 13:54
Uru Metals Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Nov 3, 2023 | 75.00p | 50.50p | 50.50p | 75.00p | 91 |
Nov 1, 2023 | 75.00p | 55.00p | 55.00p | 75.00p | 22 |
Oct 31, 2023 | 85.00p | 70.00p | 70.00p | 75.00p | 200 |
Oct 30, 2023 | 85.00p | 70.60p | 70.60p | 85.00p | 2 |
Oct 27, 2023 | 85.00p | 73.00p | 73.00p | 85.00p | 6 |
Oct 26, 2023 | 85.00p | 73.00p | 70.00p | 85.00p | 1,248 |
Oct 24, 2023 | 85.00p | 73.00p | 73.00p | 85.00p | 17 |
Oct 23, 2023 | 85.00p | 73.00p | 73.00p | 85.00p | 52 |
Oct 19, 2023 | 85.00p | 77.00p | 73.00p | 85.00p | 1,360 |
Oct 17, 2023 | 85.00p | 77.00p | 77.00p | 85.00p | 63 |
Oct 13, 2023 | 85.00p | 70.00p | 70.00p | 85.00p | 102 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.