Global X Uranium UCITS ETF USD Acc (URNG.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

12.82

+0.10

(+0.82%)

At close: 04:18PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	12.94	12.94	12.63	12.82	12.82	17,376
25 Apr 2024	12.85	12.98	12.58	12.72	12.72	6,143
24 Apr 2024	12.95	13.01	12.72	12.78	12.78	20,133
23 Apr 2024	12.79	12.99	12.71	12.84	12.84	16,205
22 Apr 2024	12.95	13.04	12.74	12.80	12.80	10,939
19 Apr 2024	12.82	12.87	12.70	12.86	12.86	6,307
18 Apr 2024	12.86	12.95	12.76	12.87	12.87	6,118
17 Apr 2024	12.76	13.11	12.66	12.90	12.90	13,798
16 Apr 2024	12.98	13.03	12.44	12.69	12.69	22,594
15 Apr 2024	13.54	13.65	13.23	13.22	13.22	16,728
12 Apr 2024	13.61	13.95	13.46	13.78	13.78	18,547
11 Apr 2024	13.23	13.38	13.11	13.20	13.20	6,658
10 Apr 2024	12.97	13.30	12.80	13.20	13.20	10,325
09 Apr 2024	13.32	13.38	13.07	13.16	13.16	28,463
08 Apr 2024	13.49	13.73	13.12	13.31	13.31	26,619
05 Apr 2024	13.43	13.64	13.25	13.56	13.56	19,516
04 Apr 2024	13.71	13.88	13.51	13.63	13.63	44,577
03 Apr 2024	13.30	13.79	13.30	13.73	13.73	19,479
02 Apr 2024	12.65	13.48	12.65	13.14	13.14	28,413
28 Mar 2024	12.69	12.79	12.44	12.70	12.70	30,276
27 Mar 2024	12.41	12.51	12.36	12.47	12.47	6,334
26 Mar 2024	12.60	12.60	12.35	12.41	12.41	17,544
25 Mar 2024	12.69	12.82	12.60	12.61	12.61	19,411
22 Mar 2024	12.79	12.81	12.59	12.81	12.81	7,620
21 Mar 2024	12.59	12.76	12.50	12.74	12.74	15,593
20 Mar 2024	12.15	13.40	12.08	12.25	12.25	14,051
19 Mar 2024	12.27	12.29	11.94	12.10	12.10	21,560
18 Mar 2024	12.31	12.35	12.15	12.26	12.26	10,921
15 Mar 2024	12.03	12.30	12.00	12.27	12.27	67,217
14 Mar 2024	12.01	12.01	11.74	11.95	11.95	10,369
13 Mar 2024	12.31	12.47	12.24	12.43	12.43	7,761
12 Mar 2024	12.33	12.37	12.14	12.32	12.32	20,264
11 Mar 2024	12.14	12.56	12.00	12.14	12.14	14,676
08 Mar 2024	12.74	12.78	12.25	12.30	12.30	28,476
07 Mar 2024	12.27	12.67	12.08	12.65	12.65	12,115
06 Mar 2024	12.18	12.40	12.06	12.30	12.30	33,631
05 Mar 2024	12.18	12.28	12.11	12.14	12.14	6,902
04 Mar 2024	12.43	12.72	12.25	12.23	12.23	29,105
01 Mar 2024	12.12	12.38	11.86	12.43	12.43	19,813
29 Feb 2024	12.24	12.24	11.99	12.01	12.01	11,813
28 Feb 2024	12.26	12.42	12.12	12.14	12.14	13,383
27 Feb 2024	12.00	12.19	11.89	12.17	12.17	9,056
26 Feb 2024	11.91	12.08	11.72	11.92	11.92	95,893
23 Feb 2024	12.01	12.14	11.86	11.99	11.99	24,258
22 Feb 2024	12.20	12.48	12.18	12.19	12.19	7,925
21 Feb 2024	12.29	12.37	11.99	12.21	12.21	29,313
20 Feb 2024	12.82	12.85	12.42	12.51	12.51	35,894
19 Feb 2024	12.88	12.92	12.67	12.85	12.85	17,190
16 Feb 2024	12.93	13.07	12.78	12.82	12.82	10,859
15 Feb 2024	12.98	13.03	12.87	12.85	12.85	29,352
14 Feb 2024	12.90	12.99	12.84	12.85	12.85	24,090
13 Feb 2024	13.00	13.19	12.75	12.87	12.87	21,239
12 Feb 2024	12.93	13.12	12.92	13.09	13.09	7,236
09 Feb 2024	13.10	13.16	13.01	13.11	13.11	20,738
08 Feb 2024	13.68	13.79	13.16	13.27	13.27	18,944
07 Feb 2024	13.57	13.70	13.48	13.63	13.63	24,081
06 Feb 2024	13.70	13.85	13.63	13.69	13.69	23,583
05 Feb 2024	13.89	13.90	13.47	13.57	13.57	45,227
02 Feb 2024	14.07	14.10	13.79	13.82	13.82	60,843
01 Feb 2024	13.32	14.08	13.30	13.89	13.89	112,750
31 Jan 2024	13.30	13.39	13.18	13.22	13.22	21,438
30 Jan 2024	13.00	13.23	12.89	13.22	13.22	17,164
29 Jan 2024	12.82	12.92	12.60	12.90	12.90	24,062
26 Jan 2024	12.81	12.92	12.68	12.76	12.76	9,177
25 Jan 2024	13.03	13.11	12.73	12.79	12.79	20,369
24 Jan 2024	13.17	13.29	13.05	13.18	13.18	35,946
23 Jan 2024	13.02	13.14	12.74	13.03	13.03	13,308
22 Jan 2024	13.03	13.10	12.77	12.82	12.82	22,061
19 Jan 2024	13.35	13.45	13.03	13.06	13.06	9,821
18 Jan 2024	13.41	13.50	13.30	13.31	13.31	9,634
17 Jan 2024	13.51	13.65	13.23	13.35	13.35	21,230
16 Jan 2024	13.66	13.84	13.51	13.74	13.74	44,445
15 Jan 2024	13.57	13.80	13.51	13.68	13.68	122,288
12 Jan 2024	12.61	13.50	12.61	13.44	13.44	83,404
11 Jan 2024	12.52	12.54	12.29	12.47	12.47	63,171
10 Jan 2024	12.36	12.59	12.32	12.56	12.56	37,535
09 Jan 2024	11.77	11.91	11.65	11.89	11.89	9,925
08 Jan 2024	11.75	11.77	11.56	11.66	11.66	42,959
05 Jan 2024	11.79	11.85	11.68	11.74	11.74	15,748
04 Jan 2024	11.71	11.87	11.64	11.85	11.85	18,537
03 Jan 2024	11.94	11.94	11.04	11.74	11.74	14,120
02 Jan 2024	12.11	12.13	11.85	11.91	11.91	29,332
29 Dec 2023	11.95	11.95	11.80	11.84	11.84	2,569
28 Dec 2023	12.05	12.11	11.82	11.89	11.89	12,184
27 Dec 2023	12.08	12.25	12.00	12.04	12.04	14,442
22 Dec 2023	12.03	12.07	11.95	12.01	12.01	283
21 Dec 2023	11.66	11.90	11.55	11.80	11.80	12,535
20 Dec 2023	11.79	11.83	11.59	11.63	11.63	6,060
19 Dec 2023	11.86	12.10	11.67	11.78	11.78	12,386
18 Dec 2023	11.99	12.33	11.98	12.09	12.09	23,783
15 Dec 2023	12.11	12.17	11.95	12.03	12.03	22,658
14 Dec 2023	11.89	11.97	11.55	11.76	11.76	17,811
13 Dec 2023	12.00	12.03	11.58	11.60	11.60	21,780
12 Dec 2023	11.81	12.00	11.72	11.72	11.72	11,556
11 Dec 2023	12.00	12.10	11.70	11.81	11.81	11,324
08 Dec 2023	11.83	11.92	11.77	11.90	11.90	15,306
07 Dec 2023	11.88	11.94	11.56	11.66	11.66	7,065
06 Dec 2023	11.92	11.98	11.72	11.82	11.82	7,874
05 Dec 2023	12.01	12.04	11.77	11.83	11.83	6,081
04 Dec 2023	12.00	12.08	11.63	11.94	11.94	29,725
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,208.77+858.40(+0.89%)

Global X Uranium UCITS ETF USD Acc (URNG.L)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,208.77
+858.40(+0.89%)