Hanetf ICAV Sprott Jnr Uranium Miners Acc ETF Gbx

(URJP)
Sector: n/a
523.15p
-16.55p -3.07
Last updated: 16:37:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 519.20p 533.00p 518.60p 539.70p 5,381
11/11/2024 555.70p 560.50p 535.08p 539.70p 1,498
08/11/2024 566.70p 566.70p 553.30p 553.30p 8
07/11/2024 542.10p 564.70p 541.50p 556.80p 3,136
06/11/2024 558.50p 567.10p 541.05p 541.05p 26,833
05/11/2024 540.50p 543.00p 535.80p 539.85p 2,634
04/11/2024 542.50p 549.96p 528.00p 567.30p 13,494
01/11/2024 563.90p 571.50p 567.30p 566.30p 435
31/10/2024 563.90p 571.69p 562.80p 566.30p 11,634
30/10/2024 572.10p 581.20p 570.55p 570.55p 4,360
29/10/2024 580.10p 590.60p 579.95p 579.95p 1,490
28/10/2024 580.10p 589.50p 569.87p 587.60p 26,862
25/10/2024 601.80p 605.90p 597.20p 599.20p 9,102
24/10/2024 598.30p 602.90p 591.95p 607.15p 1,154
23/10/2024 619.90p 622.80p 604.70p 607.15p 2,385
22/10/2024 629.80p 635.80p 611.20p 616.15p 14,815
21/10/2024 640.60p 650.81p 628.60p 630.25p 34,003
18/10/2024 614.20p 623.85p 613.50p 629.40p 5,208
17/10/2024 619.50p 637.70p 613.97p 629.40p 12,737
16/10/2024 586.40p 603.02p 560.94p 598.15p 30,609
15/10/2024 563.50p 567.80p 560.05p 560.05p 260
14/10/2024 563.50p 563.50p 559.65p 559.65p 150
11/10/2024 548.80p 553.10p 548.80p 549.50p 1,664
10/10/2024 551.70p 545.25p 543.45p 543.45p 10
09/10/2024 551.70p 551.70p 541.25p 541.25p 2,063
08/10/2024 541.70p 551.60p 540.72p 552.25p 2,832
07/10/2024 566.00p 567.00p 552.25p 552.25p 6,041
04/10/2024 556.10p 558.60p 550.20p 556.35p 7,668
03/10/2024 569.90p 569.90p 558.70p 562.20p 5,702
02/10/2024 552.50p 553.50p 540.30p 549.05p 3,325
01/10/2024 531.00p 547.90p 529.90p 539.40p 4,448
30/09/2024 531.90p 534.51p 518.20p 520.20p 1,884
27/09/2024 538.30p 542.90p 531.90p 535.05p 5,540
26/09/2024 540.30p 546.80p 538.70p 527.25p 21,701
25/09/2024 524.00p 528.80p 518.96p 527.25p 3,011
24/09/2024 524.00p 530.00p 513.00p 527.05p 31,665
23/09/2024 488.55p 509.57p 475.40p 495.67p 19,157
20/09/2024 453.10p 484.15p 456.80p 472.30p 665
19/09/2024 453.10p 464.75p 453.00p 461.60p 5,507
18/09/2024 437.20p 446.00p 436.85p 438.65p 1,788
17/09/2024 451.30p 451.35p 448.15p 448.93p 1,725
16/09/2024 453.35p 453.70p 444.33p 444.33p 16,776
13/09/2024 453.35p 464.47p 453.35p 474.07p 31,230
12/09/2024 468.65p 474.36p 463.20p 474.07p 11,088
11/09/2024 426.25p 444.07p 421.90p 444.08p 2,025
10/09/2024 415.35p 419.50p 414.63p 418.67p 21,484
09/09/2024 407.85p 411.55p 406.34p 406.77p 16,041
06/09/2024 415.35p 416.60p 396.55p 398.20p 7,747
05/09/2024 427.15p 430.00p 423.00p 423.00p 16,927
04/09/2024 422.85p 429.90p 421.20p 427.50p 16,780
03/09/2024 462.00p 463.61p 418.62p 433.48p 32,202
02/09/2024 455.65p 469.75p 465.00p 463.37p 68
30/08/2024 455.65p 467.67p 459.10p 463.37p 243
29/08/2024 455.65p 467.25p 455.65p 460.55p 12,743
28/08/2024 480.75p 484.25p 466.68p 466.67p 1,657
27/08/2024 487.30p 490.25p 481.40p 484.03p 11,029
26/08/2024 464.00p 464.00p 451.85p 454.05p 2,261
23/08/2024 464.00p 464.00p 451.85p 454.05p 2,261
22/08/2024 464.00p 464.00p 451.85p 454.05p 2,261
21/08/2024 465.50p 467.92p 464.05p 464.77p 2,185
20/08/2024 460.95p 468.20p 459.50p 468.07p 18,209
19/08/2024 467.00p 468.08p 455.93p 468.07p 4,439
16/08/2024 470.55p 481.68p 465.00p 468.70p 744
15/08/2024 470.55p 474.35p 460.25p 474.35p 4,647
14/08/2024 465.05p 467.15p 462.48p 463.28p 38,302
13/08/2024 464.90p 464.90p 462.33p 462.33p 683
12/08/2024 455.45p 464.75p 454.39p 455.85p 21,442
09/08/2024 458.35p 458.35p 451.90p 451.90p 1,719
08/08/2024 443.00p 452.75p 441.10p 452.75p 5,133
07/08/2024 457.35p 470.25p 457.35p 465.72p 23,446
06/08/2024 458.90p 463.75p 454.82p 457.18p 17,157
05/08/2024 450.00p 450.00p 418.95p 437.87p 7,862
02/08/2024 497.95p 501.06p 465.90p 466.80p 12,385
01/08/2024 542.00p 553.00p 516.55p 516.55p 3,802
31/07/2024 542.00p 544.30p 537.11p 538.95p 3,862
30/07/2024 526.70p 530.00p 523.60p 526.05p 3,224
29/07/2024 535.10p 542.90p 524.65p 524.65p 3,498
26/07/2024 534.40p 539.50p 529.55p 525.45p 17,874
25/07/2024 531.20p 531.84p 519.48p 525.45p 17,820
24/07/2024 550.00p 553.55p 542.05p 542.05p 1,349
23/07/2024 564.00p 557.93p 550.00p 552.05p 179
22/07/2024 564.00p 564.60p 553.40p 553.40p 1,582
19/07/2024 564.00p 567.20p 553.99p 558.85p 7,610
18/07/2024 582.90p 582.90p 570.10p 570.15p 5,202
17/07/2024 604.40p 605.10p 587.35p 587.35p 1,960
16/07/2024 608.10p 614.50p 607.60p 607.60p 158
15/07/2024 628.00p 637.40p 620.28p 623.10p 1,556
12/07/2024 634.60p 640.10p 629.50p 636.80p 347
11/07/2024 638.10p 644.90p 632.95p 632.95p 2,170
10/07/2024 620.60p 623.50p 594.41p 623.50p 286
09/07/2024 587.80p 595.60p 587.30p 589.30p 583
08/07/2024 587.00p 598.70p 587.00p 595.85p 19,373
05/07/2024 607.20p 660.60p 587.20p 595.55p 22,243
04/07/2024 585.00p 608.60p 604.25p 604.25p 558
03/07/2024 585.00p 609.94p 602.91p 604.40p 4,524
02/07/2024 585.00p 595.50p 584.80p 584.80p 857
01/07/2024 581.60p 603.10p 591.94p 594.05p 381
28/06/2024 581.60p 611.00p 598.80p 603.70p 1,509
27/06/2024 581.60p 598.85p 591.10p 594.00p 1,940
26/06/2024 581.60p 589.50p 581.60p 589.50p 1,964
25/06/2024 592.60p 595.60p 583.00p 584.35p 4,632
24/06/2024 626.30p 607.80p 600.90p 601.60p 896
21/06/2024 626.30p 621.70p 606.40p 613.55p 2,363
20/06/2024 626.30p 626.90p 614.70p 623.65p 3,825
19/06/2024 620.10p 628.10p 618.96p 623.70p 5,092
18/06/2024 609.00p 620.00p 608.10p 618.80p 361
17/06/2024 606.20p 616.20p 602.30p 602.55p 9,345
14/06/2024 613.70p 627.30p 621.80p 621.80p 1,985
13/06/2024 613.70p 623.10p 604.10p 618.75p 675
12/06/2024 606.50p 607.10p 597.22p 604.45p 18,426
11/06/2024 620.00p 629.50p 607.84p 610.15p 2,398
10/06/2024 643.70p 644.30p 631.20p 641.30p 6,757
07/06/2024 652.00p 660.70p 644.45p 644.45p 368
06/06/2024 646.00p 659.80p 645.99p 656.55p 11,979
05/06/2024 670.70p 672.30p 662.50p 662.50p 13,765
04/06/2024 688.50p 710.00p 584.27p 697.65p 18,145
03/06/2024 709.70p 717.40p 688.55p 697.65p 6,682
31/05/2024 709.70p 724.10p 706.80p 708.60p 13,122
30/05/2024 714.80p 712.74p 697.20p 703.90p 4,361
29/05/2024 714.80p 715.50p 690.80p 698.70p 2,237
28/05/2024 697.80p 701.30p 623.92p 698.55p 8,019
27/05/2024 710.20p 710.70p 693.00p 706.25p 3,595
24/05/2024 710.20p 710.70p 693.00p 706.25p 3,595
23/05/2024 740.30p 709.30p 698.21p 705.15p 449
22/05/2024 740.30p 732.10p 718.45p 718.45p 6,114
21/05/2024 740.30p 747.70p 735.60p 741.80p 11,817
20/05/2024 735.80p 742.35p 717.80p 741.05p 14,042
17/05/2024 708.00p 722.25p 699.90p 715.00p 1,814
16/05/2024 693.10p 698.80p 688.80p 691.75p 2,172
15/05/2024 693.10p 694.80p 682.18p 692.45p 6,130
14/05/2024 679.70p 695.10p 679.67p 688.90p 5,790
13/05/2024 697.10p 702.00p 691.30p 693.60p 1,815