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
25th Jul 2025 (Fri) 50.09 50.11 49.455 49.92 28,705
24th Jul 2025 (Thu) 49.595 50.44 48.72 50.34 11,566
23rd Jul 2025 (Wed) 47.69 48.875 46.945 48.655 29,022
22nd Jul 2025 (Tue) 48.025 48.425 46.54 47.445 43,398
21st Jul 2025 (Mon) 48.735 49.31 48.04 48.185 20,404
18th Jul 2025 (Fri) 48.00 48.57 47.775 48.57 52,445
17th Jul 2025 (Thu) 46.915 47.825 46.915 47.80 15,256
16th Jul 2025 (Wed) 46.00 46.425 45.75 45.88 28,860
15th Jul 2025 (Tue) 45.755 46.44 45.37 45.85 64,224
14th Jul 2025 (Mon) 44.32 44.96 44.13 44.74 33,389
11th Jul 2025 (Fri) 43.39 43.915 43.09 43.91 14,000
10th Jul 2025 (Thu) 43.195 43.535 42.81 43.215 12,304
9th Jul 2025 (Wed) 43.24 43.315 42.675 42.96 11,638
8th Jul 2025 (Tue) 44.675 45.545 43.075 43.075 24,224
7th Jul 2025 (Mon) 44.16 44.995 43.34 44.995 21,841
4th Jul 2025 (Fri) 43.955 44.09 43.585 44.07 10,365
3rd Jul 2025 (Thu) 44.095 44.44 43.83 44.38 12,717
2nd Jul 2025 (Wed) 45.17 45.17 43.59 44.055 18,336
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
FTSE 100 Latest
Value9,120.31
Change-18.06