HanETF Icav Sprott Uranium Miners ETF Acc ETF GBX

(URNP)
Sector: n/a
781.20p
0.00p 0.00
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 785.40p 792.60p 771.60p 781.20p 33,527
14/08/2025 778.00p 790.60p 772.00p 781.20p 12,934
13/08/2025 788.10p 801.10p 770.60p 771.05p 26,612
12/08/2025 789.30p 798.90p 779.20p 792.95p 8,763
11/08/2025 795.20p 804.50p 780.80p 792.65p 10,834
08/08/2025 800.80p 820.40p 790.60p 803.95p 8,812
07/08/2025 804.70p 819.60p 789.00p 790.75p 35,317
06/08/2025 788.80p 817.80p 783.00p 800.80p 11,768
05/08/2025 792.60p 800.50p 779.20p 795.80p 32,675
04/08/2025 757.70p 777.00p 757.70p 775.75p 32,393
01/08/2025 767.00p 776.70p 733.00p 752.35p 51,784
31/07/2025 787.40p 796.90p 778.80p 769.90p 7,600
30/07/2025 795.00p 801.40p 785.39p 787.00p 19,067
29/07/2025 813.30p 815.10p 794.40p 797.25p 18,311
28/07/2025 819.20p 828.40p 799.10p 807.45p 38,302
25/07/2025 839.30p 846.50p 822.75p 830.70p 25,167
24/07/2025 828.50p 843.10p 807.24p 834.05p 32,576
23/07/2025 821.10p 830.20p 812.30p 818.80p 26,152
22/07/2025 817.50p 832.30p 811.50p 820.10p 34,902
21/07/2025 830.30p 843.10p 799.70p 822.45p 158,209
18/07/2025 824.00p 831.00p 802.30p 826.45p 17,718
17/07/2025 810.00p 824.00p 804.60p 818.75p 70,067
16/07/2025 799.00p 808.40p 788.70p 796.10p 66,888
15/07/2025 784.50p 799.00p 779.50p 793.25p 46,234
14/07/2025 763.50p 776.60p 750.90p 775.10p 41,090
11/07/2025 742.00p 761.00p 734.40p 755.15p 77,926
10/07/2025 725.90p 752.80p 725.70p 738.30p 84,175
09/07/2025 738.00p 751.20p 727.30p 735.60p 36,524
08/07/2025 772.80p 779.30p 747.80p 747.80p 43,904
07/07/2025 768.50p 787.80p 755.80p 768.95p 9,052
04/07/2025 764.40p 776.90p 764.40p 772.05p 20,936
03/07/2025 778.00p 785.50p 755.80p 776.75p 15,391
02/07/2025 760.10p 787.10p 760.10p 782.25p 43,430
01/07/2025 781.00p 793.00p 767.20p 769.30p 38,867
30/06/2025 780.00p 797.70p 767.40p 780.00p 29,895
27/06/2025 790.00p 816.80p 782.20p 786.50p 358,137
26/06/2025 764.00p 777.55p 763.80p 777.55p 32,125
25/06/2025 770.00p 782.12p 530.97p 766.70p 11,857
24/06/2025 778.00p 780.30p 754.90p 772.70p 20,702
23/06/2025 765.70p 783.20p 757.10p 773.55p 94,250
20/06/2025 776.60p 787.70p 760.30p 765.80p 17,518
19/06/2025 781.20p 790.00p 776.40p 782.25p 22,369
18/06/2025 781.50p 789.90p 531.25p 784.75p 26,395
17/06/2025 775.00p 784.90p 747.80p 772.60p 46,813
16/06/2025 753.40p 782.00p 738.10p 775.05p 204,084
13/06/2025 709.80p 720.30p 695.80p 713.05p 57,277
12/06/2025 710.90p 719.40p 706.10p 716.85p 14,366
11/06/2025 713.90p 727.30p 702.00p 716.65p 33,228
10/06/2025 738.20p 742.30p 703.60p 711.05p 148,873
09/06/2025 695.50p 750.10p 694.60p 743.45p 133,539
06/06/2025 700.30p 705.70p 686.50p 686.80p 54,895
05/06/2025 704.00p 705.20p 692.10p 698.10p 30,223
04/06/2025 700.00p 707.50p 688.10p 694.55p 34,769
03/06/2025 659.50p 700.00p 652.40p 689.85p 115,159
02/06/2025 669.50p 679.20p 657.30p 663.60p 46,786
30/05/2025 676.40p 686.60p 667.90p 674.60p 55,299
29/05/2025 700.50p 705.60p 674.60p 679.00p 30,354
28/05/2025 700.30p 705.58p 684.50p 698.75p 66,419
27/05/2025 702.20p 714.80p 685.10p 700.15p 72,031
26/05/2025 683.90p 683.90p 588.00p 675.05p 118,972
23/05/2025 683.90p 683.90p 588.00p 675.05p 118,972
22/05/2025 620.00p 624.40p 610.00p 622.95p 62,100
21/05/2025 617.50p 632.50p 613.00p 627.75p 31,091
20/05/2025 620.80p 624.40p 611.70p 621.60p 19,847
19/05/2025 609.50p 629.20p 598.20p 617.65p 27,646
16/05/2025 636.80p 639.50p 623.10p 629.70p 31,683
15/05/2025 646.30p 654.20p 637.30p 641.60p 25,536
14/05/2025 659.90p 659.90p 644.60p 653.15p 16,651
13/05/2025 650.10p 659.90p 646.60p 651.85p 22,581
12/05/2025 659.30p 664.30p 640.80p 651.50p 64,694
09/05/2025 640.10p 642.40p 631.60p 637.25p 19,731
08/05/2025 635.00p 653.10p 627.10p 641.60p 105,597
07/05/2025 619.80p 629.85p 614.70p 629.85p 64,016
06/05/2025 604.80p 617.50p 593.60p 599.90p 56,709
05/05/2025 606.70p 623.00p 594.60p 614.60p 43,234
02/05/2025 606.70p 623.00p 594.60p 614.60p 43,234
01/05/2025 597.50p 605.03p 590.30p 600.10p 49,499
30/04/2025 589.80p 594.40p 575.90p 585.10p 63,331
29/04/2025 586.00p 604.20p 583.10p 591.85p 58,106
28/04/2025 579.00p 580.40p 570.00p 571.50p 23,064
25/04/2025 584.10p 589.20p 575.50p 580.90p 30,209
24/04/2025 561.70p 579.10p 552.70p 576.35p 33,414
23/04/2025 537.20p 557.92p 526.40p 552.25p 74,947
22/04/2025 538.00p 538.00p 505.60p 523.35p 50,651
21/04/2025 538.70p 545.40p 534.22p 537.05p 15,036
18/04/2025 538.70p 545.40p 534.22p 537.05p 15,036
17/04/2025 538.70p 545.40p 534.22p 537.05p 15,036
16/04/2025 528.10p 549.34p 515.70p 546.25p 50,888
15/04/2025 548.10p 553.90p 537.20p 542.40p 25,592
14/04/2025 528.00p 558.40p 528.00p 546.40p 21,438
11/04/2025 529.10p 537.00p 509.63p 529.85p 47,674
10/04/2025 551.00p 560.10p 517.54p 525.90p 64,304
09/04/2025 499.35p 509.60p 481.30p 501.50p 25,060
08/04/2025 519.40p 532.40p 508.70p 519.05p 70,885
07/04/2025 507.00p 545.04p 478.10p 497.52p 115,399
04/04/2025 532.40p 565.80p 500.00p 509.90p 100,289
03/04/2025 544.80p 568.02p 523.60p 539.45p 103,644
02/04/2025 560.90p 569.30p 557.90p 562.85p 35,860
01/04/2025 562.10p 579.70p 548.90p 568.20p 71,545
31/03/2025 569.30p 573.80p 552.40p 561.75p 70,974
28/03/2025 580.50p 586.70p 568.00p 569.25p 54,029
27/03/2025 600.00p 605.30p 583.30p 587.90p 105,785
26/03/2025 611.70p 620.70p 600.20p 604.05p 9,653
25/03/2025 630.70p 636.20p 607.80p 610.40p 57,249
24/03/2025 628.00p 635.30p 618.20p 629.45p 24,136
21/03/2025 636.00p 636.00p 616.80p 621.85p 35,195
20/03/2025 625.60p 631.00p 613.10p 622.05p 118,372
19/03/2025 600.40p 614.80p 600.40p 611.50p 70,036
18/03/2025 599.80p 603.50p 591.24p 599.50p 45,089
17/03/2025 591.30p 596.30p 573.90p 593.30p 92,275
14/03/2025 590.10p 594.80p 584.20p 589.30p 21,730
13/03/2025 588.00p 590.10p 574.69p 580.60p 25,230
12/03/2025 582.30p 593.63p 573.80p 584.75p 95,137
11/03/2025 553.60p 572.30p 553.60p 568.50p 47,702
10/03/2025 595.50p 595.50p 566.40p 570.25p 47,197
07/03/2025 601.10p 601.10p 582.70p 585.30p 111,732
06/03/2025 599.10p 605.80p 590.20p 601.70p 38,266
05/03/2025 594.50p 601.70p 585.30p 587.95p 105,775
04/03/2025 589.80p 589.80p 569.70p 579.50p 139,291
03/03/2025 638.10p 638.10p 601.98p 604.70p 149,025
28/02/2025 620.00p 632.70p 611.30p 620.65p 53,618
27/02/2025 646.90p 656.94p 637.14p 644.10p 56,748
26/02/2025 634.60p 649.40p 626.70p 645.10p 96,219
25/02/2025 642.20p 645.70p 626.50p 627.20p 23,713
24/02/2025 656.00p 661.60p 635.80p 643.65p 45,258
21/02/2025 672.40p 674.00p 656.00p 661.30p 107,095
20/02/2025 661.30p 691.20p 661.30p 673.40p 91,192
19/02/2025 686.00p 698.00p 666.50p 670.60p 62,824
18/02/2025 690.80p 697.02p 675.00p 682.95p 35,354
17/02/2025 690.00p 705.50p 675.10p 688.00p 94,347