Shares Magazine
4.64p+0.28 (+6.55%)06 Aug 2025, 11:44
Uru Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 4.25p | 4.70p | 4.01p | 4.35p | 249,876 |
| Aug 4, 2025 | 4.25p | 4.20p | 3.75p | 4.25p | 106,597 |
| Aug 1, 2025 | 4.00p | 5.00p | 4.00p | 4.25p | 320,456 |
| Jul 31, 2025 | 4.25p | 4.50p | 4.00p | 4.00p | 1,646,657 |
| Jul 30, 2025 | 4.25p | 4.29p | 4.00p | 4.25p | 214,784 |
| Jul 29, 2025 | 4.25p | 4.38p | 4.00p | 4.25p | 619,865 |
| Jul 28, 2025 | 4.25p | 4.75p | 4.15p | 4.25p | 298,157 |
| Jul 25, 2025 | 3.85p | 4.50p | 3.65p | 4.25p | 429,068 |
| Jul 24, 2025 | 3.85p | 4.09p | 4.09p | 3.85p | 48,951 |
| Jul 23, 2025 | 4.25p | 4.15p | 4.00p | 3.85p | 29,137 |
| Jul 22, 2025 | 4.25p | 4.45p | 4.00p | 4.25p | 27,047 |
| Jul 21, 2025 | 4.45p | 4.45p | 4.00p | 4.25p | 68,584 |
| Jul 18, 2025 | 4.35p | 4.70p | 4.00p | 4.35p | 351,773 |
| Jul 17, 2025 | 4.00p | 4.50p | 4.40p | 4.25p | 682,786 |
| Jul 16, 2025 | 4.00p | 4.44p | 3.81p | 4.00p | 30,119 |
| Jul 15, 2025 | 4.75p | 4.39p | 3.65p | 4.00p | 1,850,751 |
| Jul 14, 2025 | 4.75p | 4.95p | 4.50p | 4.75p | 60,817 |
| Jul 11, 2025 | 5.00p | 5.80p | 4.53p | 4.75p | 1,870,507 |
| Jul 10, 2025 | 4.75p | 5.20p | 4.65p | 4.85p | 219,487 |
| Jul 9, 2025 | 4.75p | 5.00p | 4.57p | 4.75p | 556,813 |
| Jul 8, 2025 | 4.40p | 5.00p | 4.20p | 4.75p | 584,726 |
| Jul 7, 2025 | 4.10p | 4.80p | 3.95p | 4.40p | 874,952 |
| Jul 4, 2025 | 4.10p | 4.50p | 3.95p | 4.10p | 709,228 |
| Jul 3, 2025 | 4.10p | 4.50p | 4.49p | 4.10p | 43,723 |
| Jul 2, 2025 | 4.10p | 4.50p | 3.85p | 4.10p | 316,585 |
| Jul 1, 2025 | 4.10p | 4.32p | 3.80p | 4.10p | 75,306 |
| Jun 30, 2025 | 4.25p | 4.50p | 3.75p | 4.10p | 157,084 |
| Jun 27, 2025 | 4.25p | 4.50p | 4.08p | 4.25p | 366,138 |
| Jun 26, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 184,451 |
| Jun 25, 2025 | 4.40p | 4.56p | 4.15p | 4.25p | 908,636 |
| Jun 24, 2025 | 4.60p | 4.70p | 4.00p | 4.60p | 523,639 |
| Jun 23, 2025 | 4.75p | 4.90p | 4.00p | 4.60p | 503,355 |
| Jun 20, 2025 | 4.75p | 5.10p | 4.50p | 4.75p | 765,672 |
| Jun 19, 2025 | 5.25p | 5.00p | 4.50p | 4.75p | 324,768 |
| Jun 18, 2025 | 5.50p | 5.95p | 4.70p | 5.25p | 1,749,328 |
| Jun 17, 2025 | 5.10p | 5.85p | 4.74p | 5.50p | 1,653,292 |
| Jun 16, 2025 | 4.50p | 5.50p | 4.29p | 5.10p | 1,533,013 |
| Jun 13, 2025 | 4.70p | 5.00p | 4.15p | 4.50p | 1,523,065 |
| Jun 12, 2025 | 3.75p | 5.00p | 4.00p | 4.70p | 3,068,273 |
| Jun 11, 2025 | 4.75p | 5.50p | 4.62p | 5.00p | 937,788 |
| Jun 10, 2025 | 5.25p | 5.20p | 4.55p | 4.75p | 407,929 |
| Jun 9, 2025 | 5.50p | 5.33p | 5.00p | 5.25p | 307,975 |
| Jun 6, 2025 | 6.00p | 6.10p | 5.00p | 5.50p | 1,060,096 |
| Jun 5, 2025 | 6.15p | 6.90p | 5.81p | 6.00p | 744,662 |
| Jun 4, 2025 | 6.10p | 6.40p | 5.60p | 6.15p | 680,969 |
| Jun 3, 2025 | 6.00p | 6.50p | 5.10p | 6.10p | 1,577,981 |
| Jun 2, 2025 | 5.00p | 6.40p | 5.02p | 5.50p | 1,702,152 |
| May 30, 2025 | 4.25p | 5.16p | 4.29p | 5.00p | 2,376,435 |
| May 29, 2025 | 4.25p | 4.45p | 4.13p | 4.25p | 890,065 |
| May 28, 2025 | 3.65p | 4.33p | 3.52p | 4.20p | 920,300 |
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 |
|---|---|---|
| Hiscox LTD | 1,393.00 | 10.56 |
| Fresnillo PLC | 1,594.00 | 4.87 |
| Vistry Group PLC | 615.00 | 4.27 |
| Goodwin PLC | 9,656.99 | 4.06 |
| Beazley PLC | 932.00 | 3.38 |
| Hochschild Mining PLC | 310.60 | 3.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coca-Cola Europacific Partners PLC | 6,660.00 | -9.88 |
| Tp Icap Group PLC | 280.00 | -8.79 |
| 4Imprint Group PLC | 3,345.00 | -7.47 |
| Coca-Cola Hbc AG | 3,630.00 | -7.45 |
| Metro Bank Holdings PLC | 116.40 | -7.03 |
| Auction Technology Group PLC | 350.11 | -4.73 |