Shares Magazine
8.13p-0.88 (-9.72%)04 Nov 2025, 17:12
Uru Metals Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 7.50p | 8.75p | 7.33p | 8.13p | 8,294,874 |
| Nov 3, 2025 | 9.25p | 9.50p | 8.55p | 9.00p | 518,798 |
| Oct 31, 2025 | 9.25p | 9.50p | 8.80p | 9.25p | 650,216 |
| Oct 30, 2025 | 9.50p | 10.24p | 9.02p | 9.25p | 1,020,734 |
| Oct 29, 2025 | 10.00p | 10.31p | 9.02p | 9.50p | 1,091,383 |
| Oct 28, 2025 | 10.25p | 11.34p | 9.50p | 10.00p | 1,334,349 |
| Oct 27, 2025 | 9.50p | 11.43p | 9.57p | 10.25p | 2,090,122 |
| Oct 24, 2025 | 8.25p | 9.90p | 7.66p | 9.50p | 1,957,980 |
| Oct 23, 2025 | 8.50p | 8.73p | 8.01p | 8.25p | 495,509 |
| Oct 22, 2025 | 7.75p | 8.85p | 7.70p | 8.50p | 1,245,888 |
| Oct 21, 2025 | 8.00p | 8.89p | 7.54p | 8.15p | 1,408,887 |
| Oct 20, 2025 | 8.50p | 8.65p | 7.50p | 8.00p | 1,200,800 |
| Oct 17, 2025 | 9.75p | 9.50p | 8.00p | 8.50p | 2,860,413 |
| Oct 16, 2025 | 11.50p | 11.35p | 6.75p | 9.75p | 8,806,936 |
| Oct 15, 2025 | 7.50p | 13.00p | 7.55p | 11.00p | 10,464,690 |
| Oct 14, 2025 | 5.00p | 8.99p | 4.83p | 7.25p | 3,861,476 |
| Oct 13, 2025 | 4.50p | 5.50p | 4.53p | 5.00p | 1,671,485 |
| Oct 10, 2025 | 4.50p | 5.00p | 4.22p | 4.50p | 1,671,341 |
| Oct 9, 2025 | 4.25p | 5.50p | 3.92p | 4.75p | 2,084,257 |
| Oct 8, 2025 | 4.50p | 4.49p | 4.00p | 4.25p | 1,003,816 |
| Oct 7, 2025 | 4.25p | 5.00p | 3.50p | 4.50p | 2,597,393 |
| Oct 6, 2025 | 4.50p | 4.90p | 4.00p | 4.25p | 619,356 |
| Oct 3, 2025 | 4.50p | 4.84p | 4.05p | 4.50p | 1,851,063 |
| Oct 2, 2025 | 4.75p | 5.25p | 4.15p | 4.50p | 4,119,714 |
| Oct 1, 2025 | 5.50p | 6.50p | 4.16p | 4.75p | 7,533,931 |
| Sep 30, 2025 | 4.25p | 6.25p | 4.00p | 5.50p | 20,231,514 |
| Sep 29, 2025 | 3.25p | 4.94p | 3.05p | 4.25p | 12,298,364 |
| Sep 26, 2025 | 3.25p | 3.50p | 3.42p | 3.25p | 766,028 |
| Sep 25, 2025 | 3.25p | 3.50p | 2.80p | 3.25p | 1,017,276 |
| Sep 24, 2025 | 3.45p | 3.38p | 3.00p | 3.24p | 298,655 |
| Sep 22, 2025 | 3.45p | 3.69p | 3.21p | 3.45p | 127,686 |
| Sep 19, 2025 | 3.50p | 3.90p | 3.25p | 3.45p | 1,688,115 |
| Sep 18, 2025 | 3.50p | 3.90p | 3.35p | 3.50p | 78,682 |
| Sep 17, 2025 | 3.25p | 4.00p | 3.45p | 3.50p | 786,230 |
| Sep 16, 2025 | 3.35p | 4.00p | 3.25p | 3.25p | 1,169,995 |
| Sep 15, 2025 | 3.25p | 3.70p | 3.35p | 3.35p | 560,175 |
| Sep 12, 2025 | 3.25p | 3.50p | 3.08p | 3.25p | 264,657 |
| Sep 11, 2025 | 3.25p | 3.50p | 3.00p | 3.25p | 1,489,154 |
| Sep 10, 2025 | 3.25p | 3.40p | 3.00p | 3.25p | 439,257 |
| Sep 9, 2025 | 3.25p | 3.50p | 3.21p | 3.25p | 42,560 |
| Sep 8, 2025 | 2.75p | 3.52p | 2.58p | 3.25p | 1,156,482 |
| Sep 5, 2025 | 3.75p | 4.00p | 3.65p | 3.75p | 22,591 |
| Sep 4, 2025 | 3.75p | 4.00p | 3.71p | 3.75p | 398,616 |
| Sep 3, 2025 | 3.75p | 4.00p | 3.94p | 3.75p | 227,712 |
| Sep 2, 2025 | 3.75p | 3.94p | 3.94p | 3.75p | 28,704 |
| Sep 1, 2025 | 3.75p | 3.98p | 3.55p | 3.75p | 280,768 |
| Aug 29, 2025 | 3.75p | 4.00p | 3.51p | 3.75p | 827,510 |
| Aug 28, 2025 | 3.75p | 4.00p | 3.51p | 3.75p | 130,573 |
| Aug 27, 2025 | 3.75p | 3.88p | 3.51p | 3.75p | 190,620 |
| Aug 26, 2025 | 3.75p | 3.89p | 3.50p | 3.75p | 120,430 |
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 |
|---|---|---|
| Diversified Energy Company PLC | 1,041.00 | 8.10 |
| Ceres Power Holdings PLC | 312.80 | 4.97 |
| Oxford Biomedica PLC | 682.00 | 4.28 |
| Metlen Energy & Metals PLC | 45.40 | 3.65 |
| Bluefield Solar Income Fund Limited | 72.20 | 3.14 |
| Foresight Group Holdings Limited | 474.00 | 2.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Carnival PLC | 1,847.50 | -6.03 |
| Aston Martin Lagonda Global Holdings PLC | 58.40 | -5.81 |
| Metro Bank Holdings PLC | 109.00 | -5.55 |
| Raspberry Pi Holdings PLC | 349.00 | -5.06 |
| Jd Sports Fashion PLC | 85.80 | -4.75 |
| Wizz Air Holdings PLC | 1,012.00 | -4.17 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.