Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Uranium (NUCL) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 43.975 45.525 43.855 44.17 40,466
30th Jun 2025 (Mon) 44.93 45.52 44.505 45.52 13,090
27th Jun 2025 (Fri) 45.41 46.55 45.25 45.42 341,689
26th Jun 2025 (Thu) 44.64 45.05 43.96 45.05 18,305
25th Jun 2025 (Wed) 45.235 45.405 44.38 44.38 81,426
24th Jun 2025 (Tue) 44.30 44.955 44.11 44.955 25,094
23rd Jun 2025 (Mon) 46.395 46.40 43.225 44.045 17,255
20th Jun 2025 (Fri) 44.84 44.84 43.955 44.24 13,463
19th Jun 2025 (Thu) 44.69 44.735 44.175 44.175 17,017
18th Jun 2025 (Wed) 44.97 45.185 44.43 44.7625 41,692
17th Jun 2025 (Tue) 45.70 46.075 44.795 44.865 20,769
16th Jun 2025 (Mon) 44.38 46.81 44.36 46.455 70,090
13th Jun 2025 (Fri) 44.10 44.10 42.34 43.69 15,561
12th Jun 2025 (Thu) 43.505 43.955 42.985 43.675 22,111
11th Jun 2025 (Wed) 40.79 43.705 40.79 43.475 27,087
10th Jun 2025 (Tue) 41.95 42.275 40.79 40.7225 39,230
9th Jun 2025 (Mon) 40.005 42.495 40.005 42.44 16,616
6th Jun 2025 (Fri) 40.005 40.20 39.75 39.935 11,875
5th Jun 2025 (Thu) 40.015 40.335 39.82 40.0475 4,414
4th Jun 2025 (Wed) 39.985 40.465 39.255 39.45 40,034
3rd Jun 2025 (Tue) 38.82 40.66 38.605 39.955 17,570
2nd Jun 2025 (Mon) 39.02 39.255 38.67 38.81 5,090
30th May 2025 (Fri) 39.40 39.40 38.245 38.905 36,558
29th May 2025 (Thu) 40.815 40.905 38.985 39.4225 7,111
28th May 2025 (Wed) 40.13 40.735 39.88 40.565 31,799
27th May 2025 (Tue) 39.805 40.21 39.515 39.9925 56,263
26th May 2025 (Mon) 39.81999 39.81999 39.81999 39.81999 2
23rd May 2025 (Fri) 36.335 38.365 36.315 38.365 128,844
22nd May 2025 (Thu) 34.185 34.645 33.885 34.645 20,223
21st May 2025 (Wed) 34.085 34.96 34.00 34.96 15,170
20th May 2025 (Tue) 33.965 34.285 33.69 33.9725 8,121
19th May 2025 (Mon) 33.79 34.025 33.005 33.71 9,673
16th May 2025 (Fri) 34.24 34.44 34.03 33.7125 16,875
15th May 2025 (Thu) 34.995 34.995 33.675 33.94 9,829
14th May 2025 (Wed) 33.455 34.10 33.235 34.14 24,198
13th May 2025 (Tue) 32.625 33.575 32.57 33.4225 18,887
12th May 2025 (Mon) 32.785 33.675 32.785 32.7875 6,621
9th May 2025 (Fri) 32.19 32.355 32.07 32.1275 15,077
8th May 2025 (Thu) 32.245 32.70 31.985 32.395 14,042
7th May 2025 (Wed) 31.725 31.925 31.53 31.6625 10,202
6th May 2025 (Tue) 30.93 31.07 30.425 31.035 10,911
5th May 2025 (Mon) 30.92319 30.92319 30.92319 30.92319 0
2nd May 2025 (Fri) 30.945 31.345 30.91 31.245 5,980
FTSE 100 Latest
Value8,774.69
Change-10.64