Shares Magazine
4.60p+0.10 (+15.00%)11 Apr 2025, 14:59
Uru Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 4.50p | 5.20p | 4.65p | 4.60p | 700,174 |
| Apr 10, 2025 | 4.00p | 5.00p | 3.90p | 4.50p | 1,882,953 |
| Apr 9, 2025 | 4.00p | 3.90p | 3.50p | 4.00p | 74,351 |
| Apr 8, 2025 | 4.00p | 4.29p | 3.50p | 4.00p | 38,571 |
| Apr 7, 2025 | 4.00p | 4.30p | 3.50p | 4.00p | 25,811 |
| Apr 4, 2025 | 4.25p | 4.49p | 3.60p | 4.00p | 34,681 |
| Apr 3, 2025 | 4.25p | 4.46p | 4.00p | 4.25p | 75,922 |
| Apr 2, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 383,429 |
| Apr 1, 2025 | 4.00p | 4.50p | 3.66p | 4.25p | 272,229 |
| Mar 31, 2025 | 4.75p | 5.00p | 3.23p | 4.00p | 2,018,959 |
| Mar 28, 2025 | 4.25p | 5.00p | 4.30p | 4.75p | 1,308,163 |
| Mar 27, 2025 | 9.00p | 11.00p | 7.45p | 8.50p | 82,695 |
| Mar 26, 2025 | 7.50p | 11.00p | 8.50p | 9.00p | 455,128 |
| Mar 25, 2025 | 4.00p | 9.90p | 5.00p | 7.50p | 233,067 |
| Mar 21, 2025 | 4.00p | 4.80p | 4.40p | 4.20p | 3,222 |
| Mar 20, 2025 | 5.00p | 5.04p | 3.64p | 4.00p | 5,273 |
| Mar 19, 2025 | 5.60p | 5.20p | 5.20p | 5.20p | 504 |
| Mar 18, 2025 | 5.60p | 5.24p | 5.24p | 5.60p | 300 |
| Mar 14, 2025 | 5.60p | 5.24p | 5.24p | 5.60p | 372 |
| Mar 13, 2025 | 5.60p | 5.24p | 5.24p | 5.60p | 11 |
| Mar 12, 2025 | 5.60p | 5.84p | 5.84p | 5.60p | 134 |
| Mar 11, 2025 | 5.60p | 5.84p | 5.24p | 5.60p | 339 |
| Mar 10, 2025 | 5.80p | 5.96p | 5.26p | 5.60p | 1,036 |
| Mar 7, 2025 | 5.80p | 5.98p | 5.20p | 5.80p | 1,915 |
| Mar 6, 2025 | 6.40p | 6.00p | 5.40p | 5.80p | 3,122 |
| Mar 5, 2025 | 6.40p | 6.56p | 6.00p | 6.40p | 154 |
| Mar 4, 2025 | 6.40p | 6.57p | 6.04p | 6.40p | 502 |
| Mar 3, 2025 | 6.40p | 6.57p | 6.04p | 6.40p | 312 |
| Feb 28, 2025 | 6.40p | 6.59p | 6.40p | 6.40p | 2,287 |
| Feb 27, 2025 | 6.00p | 6.60p | 6.00p | 6.40p | 1,459 |
| Feb 26, 2025 | 6.00p | 6.68p | 6.08p | 6.00p | 4,109 |
| Feb 25, 2025 | 6.00p | 6.68p | 6.50p | 6.00p | 1,387 |
| Feb 24, 2025 | 6.40p | 6.00p | 5.36p | 6.00p | 564 |
| Feb 21, 2025 | 6.80p | 6.53p | 6.00p | 6.40p | 3,648 |
| Feb 20, 2025 | 6.80p | 6.53p | 6.53p | 6.80p | 333 |
| Feb 19, 2025 | 6.80p | 7.08p | 7.08p | 6.80p | 167 |
| Feb 18, 2025 | 6.80p | 7.12p | 6.53p | 6.80p | 337 |
| Feb 17, 2025 | 6.80p | 6.53p | 6.53p | 6.80p | 593 |
| Feb 14, 2025 | 6.80p | 7.12p | 6.49p | 6.80p | 1,341 |
| Feb 12, 2025 | 6.60p | 7.12p | 6.49p | 6.80p | 149 |
| Feb 11, 2025 | 6.80p | 7.12p | 7.12p | 6.80p | 780 |
| Feb 10, 2025 | 6.80p | 7.12p | 7.12p | 6.80p | 54 |
| Feb 7, 2025 | 6.80p | 7.12p | 6.48p | 6.80p | 768 |
| Feb 5, 2025 | 6.80p | 7.13p | 7.13p | 6.80p | 460 |
| Feb 4, 2025 | 6.80p | 7.13p | 7.13p | 6.80p | 656 |
| Feb 3, 2025 | 6.80p | 7.13p | 7.13p | 6.80p | 584 |
| Jan 31, 2025 | 6.80p | 7.13p | 6.48p | 6.80p | 1,776 |
| Jan 30, 2025 | 6.60p | 7.14p | 6.40p | 6.80p | 3,228 |
| Jan 29, 2025 | 6.60p | 7.08p | 7.08p | 6.60p | 182 |
| Jan 28, 2025 | 6.40p | 7.08p | 6.12p | 6.60p | 691 |
Most Read
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.