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!

Gx Uranium Ucit (URNU) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 20.905 21.205 20.855 21.13 14,214
9th Jul 2025 (Wed) 21.11 21.11 20.85 20.96 14,759
8th Jul 2025 (Tue) 21.815 21.965 21.125 21.125 38,909
7th Jul 2025 (Mon) 21.485 21.595 21.11 21.535 64,012
4th Jul 2025 (Fri) 21.40 21.405 21.305 21.305 3,093
3rd Jul 2025 (Thu) 21.625 21.73 21.45 21.73 18,285
2nd Jul 2025 (Wed) 21.55 21.575 21.275 21.47 24,602
1st Jul 2025 (Tue) 22.385 22.385 21.42 21.525 18,896
30th Jun 2025 (Mon) 21.86 22.155 21.81 22.12 171,907
27th Jun 2025 (Fri) 22.28 22.80 22.10 22.145 178,524
26th Jun 2025 (Thu) 21.86 22.09 21.825 22.09 38,164
25th Jun 2025 (Wed) 22.385 22.385 21.885 21.885 2,894
24th Jun 2025 (Tue) 21.835 22.23 21.725 22.13 22,188
23rd Jun 2025 (Mon) 21.54 21.78 21.35 21.6775 15,131
20th Jun 2025 (Fri) 21.655 21.88 21.485 21.5075 49,736
19th Jun 2025 (Thu) 21.725 21.855 21.575 21.855 10,037
18th Jun 2025 (Wed) 21.875 22.01 21.725 21.86 51,621
17th Jun 2025 (Tue) 22.235 22.30 21.755 21.78 48,640
16th Jun 2025 (Mon) 20.785 22.745 20.785 22.5275 156,747
13th Jun 2025 (Fri) 20.655 20.76 20.255 20.7725 115,537
12th Jun 2025 (Thu) 20.815 21.075 20.66 21.06 17,243
11th Jun 2025 (Wed) 19.588 20.93 19.588 20.815 15,419
10th Jun 2025 (Tue) 20.215 20.32 19.556 19.611 31,042
9th Jun 2025 (Mon) 19.47 20.40 19.47 20.4075 146,729
6th Jun 2025 (Fri) 19.104 19.30 19.03 19.13 67,974
5th Jun 2025 (Thu) 19.254 19.37 19.198 19.214 23,228
4th Jun 2025 (Wed) 19.116 19.19 18.786 18.835 43,121
3rd Jun 2025 (Tue) 18.228 19.112 18.202 18.916 109,113
2nd Jun 2025 (Mon) 18.186 18.532 18.186 18.404 43,101
30th May 2025 (Fri) 18.528 18.528 18.23 18.419 17,054
29th May 2025 (Thu) 19.366 19.40 18.51 18.717 29,528
28th May 2025 (Wed) 18.914 19.314 18.854 19.158 38,010
27th May 2025 (Tue) 18.814 19.062 18.736 18.984 164,139
26th May 2025 (Mon) 17.992 17.992 17.992 17.992 0
23rd May 2025 (Fri) 17.69 18.10 17.226 17.99 366,374
22nd May 2025 (Thu) 16.026 16.246 15.894 16.219 32,600
21st May 2025 (Wed) 16.08 16.388 15.974 16.388 47,626
20th May 2025 (Tue) 15.808 16.046 15.808 15.932 44,716
19th May 2025 (Mon) 15.678 15.87 15.494 15.741 13,280
16th May 2025 (Fri) 15.996 16.118 15.816 15.816 8,656
15th May 2025 (Thu) 15.988 15.988 15.75 15.84 17,474
14th May 2025 (Wed) 15.74 16.154 15.726 16.136 42,512
13th May 2025 (Tue) 15.406 15.804 15.39 15.776 2,714
12th May 2025 (Mon) 15.77 15.912 15.50 15.456 57,278
FTSE 100 Latest
Value8,934.96
Change-40.70