Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

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

9.78
-0.20
(-2.02%)
At close: April 17 at 4:35:28 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.849.949.729.789.7810,195
Apr 16, 20259.5710.009.529.999.9929,573
Apr 15, 20259.849.969.749.819.8118,635
Apr 14, 20259.9010.029.789.819.816,914
Apr 11, 20259.409.699.369.609.6016,089
Apr 10, 20259.909.949.399.469.4643,101
Apr 9, 20258.989.148.708.958.9523,200
Apr 8, 20259.349.619.229.269.2639,321
Apr 7, 20258.529.658.369.019.0158,264
Apr 4, 20259.079.668.758.968.9619,612
Apr 3, 20259.699.709.419.639.6372,683
Apr 2, 202510.0310.079.8710.0510.053,924
Apr 1, 202510.0210.139.8210.1410.1430,081
Mar 31, 202510.0110.089.759.989.9829,000
Mar 28, 202510.3710.4210.1310.1510.1520,430
Mar 27, 202510.6810.7710.4710.4810.4831,235
Mar 26, 202510.9511.0410.8410.7910.795,023
Mar 25, 202511.2011.4510.8910.9410.9415,698
Mar 24, 202511.1811.3511.0611.3011.3020,388
Mar 21, 202511.1311.2310.9611.0111.0114,460
Mar 20, 202511.2611.3210.9811.1711.1721,725
Mar 19, 202510.8511.0410.7911.0311.037,416
Mar 18, 202510.9410.9610.6710.8310.8313,861
Mar 17, 202510.6610.9110.6010.8310.838,269
Mar 14, 202510.5410.7110.4010.6510.6519,689
Mar 13, 202510.4910.5410.3510.3610.3613,446
Mar 12, 202510.5110.7110.4010.5610.5632,880
Mar 11, 202510.1510.3910.1010.3410.3417,121
Mar 10, 202510.5910.5910.1910.3010.3026,647
Mar 7, 202510.8110.8110.4410.4910.4946,583
Mar 6, 202510.8810.9910.7810.8710.8715,891
Mar 5, 202510.9911.1010.7910.8010.8025,693
Mar 4, 202510.6210.6610.4010.5310.5328,557
Mar 3, 202511.4511.5410.9711.0311.0321,884
Feb 28, 202511.3311.3711.0611.2311.2383,053
Feb 27, 202511.7211.9411.5211.6311.6326,255
Feb 26, 202511.5511.8911.4411.7911.7924,568
Feb 25, 202511.7511.7511.3811.3911.3910,579
Feb 24, 202511.9712.0911.6311.8411.8446,019
Feb 21, 202512.4212.5712.1112.1612.1623,957
Feb 20, 202512.6812.7912.4512.5612.5622,574
Feb 19, 202512.8913.0612.6012.7412.7428,036
Feb 18, 202513.1513.2212.9513.0613.0635,714
Feb 17, 202513.1113.2013.0513.0913.0915,636
Feb 14, 202513.4413.6413.1513.1513.1516,061
Feb 13, 202513.6413.7513.3813.4013.4012,929
Feb 12, 202513.5413.6313.3113.6013.6018,984
Feb 11, 202513.8713.8913.6213.6713.6724,373
Feb 10, 202513.7314.0113.7013.8913.896,803
Feb 7, 202513.3513.9813.2913.7613.7657,917
Feb 6, 202513.5113.7813.3613.4213.4210,300
Feb 5, 202513.3513.6313.3513.5013.508,314
Feb 4, 202513.3013.4813.2213.4813.489,698
Feb 3, 202513.0413.3412.7813.2313.2323,206
Jan 31, 202513.5413.7413.4213.6813.684,503
Jan 30, 202513.5413.5411.4113.4213.4213,106
Jan 29, 202512.9213.2412.7313.1113.1115,391
Jan 28, 202512.9712.9712.5112.5612.5618,502
Jan 27, 202513.7914.0012.8512.8812.8868,643
Jan 24, 202514.5114.7314.2614.3514.3517,272
Jan 23, 202514.2514.5514.0514.4314.4318,399
Jan 22, 202513.8614.1113.7613.9813.9818,594
Jan 21, 202513.1913.5413.1513.4813.4839,656
Jan 20, 202513.1213.2413.0813.1213.1216,842
Jan 17, 202513.0513.2612.8813.2013.2024,637
Jan 16, 202512.9913.1112.7412.8712.8711,258
Jan 15, 202512.7813.0011.7513.0113.0110,896
Jan 14, 202512.8712.9912.7012.8112.8121,436
Jan 13, 202512.7112.8812.6512.6012.6013,101
Jan 10, 202512.9213.0312.2012.7412.7416,998
Jan 9, 202512.9012.9512.7612.9412.9418,567
Jan 8, 202513.0713.1012.6812.7812.7826,187
Jan 7, 202513.4513.5913.2013.3213.3234,535
Jan 6, 202513.3413.7713.2913.6913.6919,938
Jan 3, 202513.0513.1512.8813.0213.0214,378
Jan 2, 202512.2712.8912.1312.8312.838,833
Dec 31, 202412.0712.2612.0512.1912.196,923
Dec 30, 202412.3912.4012.0412.1412.1422,536
Dec 27, 202412.5712.6110.2512.3212.328,642
Dec 24, 202412.5612.6012.3812.4912.492,101
Dec 23, 202412.4712.5612.3012.4512.452,469
Dec 20, 202412.2312.5512.1612.4812.4810,518
Dec 19, 202412.3212.5012.1612.4012.4016,552
Dec 18, 202412.6612.7912.5012.6312.6311,322
Dec 17, 202412.6712.7612.3012.3612.3625,607
Dec 16, 202413.0113.0112.6012.7012.7017,277
Dec 13, 202413.3313.3413.0213.0413.0411,326
Dec 12, 202413.4113.4513.2313.2813.2811,925
Dec 11, 202413.2213.2913.0113.2613.2617,141
Dec 10, 202413.2113.3413.1613.1613.169,351
Dec 9, 202413.8513.9213.3813.4013.408,091
Dec 6, 202413.9113.9610.2513.8613.8610,957
Dec 5, 202413.8013.8513.6013.7913.7911,250
Dec 4, 202414.0114.1313.8613.9513.9521,033
Dec 3, 202414.1814.2113.7213.9813.9848,614
Dec 2, 202414.4414.4810.0014.0314.0311,506
Nov 29, 202414.0614.5414.0114.4614.4612,476
Nov 28, 202414.0614.1213.9514.0114.011,743
Nov 27, 202414.1214.2914.0314.0714.0725,521
Nov 26, 202414.3314.3414.1414.2814.2874,431
Nov 25, 202414.8814.9314.3914.4014.4017,062
Nov 22, 202414.5914.8614.5914.6714.6740,511
Nov 21, 202414.0514.5013.9814.3314.3317,638
Nov 20, 202414.3014.3214.0414.0914.0951,977
Nov 19, 202413.9514.2513.9314.2314.2331,593
Nov 18, 202413.5014.2713.4914.2214.2281,976
Nov 15, 202413.2513.8513.1013.5113.5121,090
Nov 14, 202413.3813.4712.2013.4213.426,817
Nov 13, 202413.4013.7313.3813.4413.4433,004
Nov 12, 202413.2513.3413.0013.0713.079,532
Nov 11, 202413.6213.6813.1513.2313.2316,795
Nov 8, 202413.6813.7213.4713.4713.4732,305
Nov 7, 202413.2813.6913.1313.5413.5451,618
Nov 6, 202413.3413.5913.0013.0413.0472,467
Nov 5, 202412.9513.0612.8812.9612.9611,240
Nov 4, 202413.1313.2512.6412.8612.8631,632
Nov 1, 202413.4013.6113.2713.4613.469,307
Oct 31, 202413.5413.5513.1413.3213.3218,009
Oct 30, 202413.7013.8613.5413.5613.5617,459
Oct 29, 202413.8213.9313.6313.6413.6428,732
Oct 28, 202413.3514.1913.3413.8213.8243,066
Oct 25, 202413.6713.8513.5613.6913.6926,537
Oct 24, 202413.6113.8013.5013.5713.5714,550
Oct 23, 202414.0414.0813.7013.7713.7729,270
Oct 22, 202414.2914.4013.8213.9913.9939,315
Oct 21, 202414.4814.6114.2014.2714.2753,670
Oct 18, 202413.9414.1913.7514.1314.1318,541
Oct 17, 202414.0014.3413.4214.0914.0981,124
Oct 16, 202412.9113.8012.7513.8013.8062,621
Oct 15, 202412.7112.8112.5612.6012.6054,733
Oct 14, 202412.5012.7212.4912.6512.6517,572
Oct 11, 202412.5312.7512.1512.4712.474,323
Oct 10, 202412.4412.4412.0712.3412.348,879
Oct 9, 202412.5112.5712.3412.4012.4015,502
Oct 8, 202412.5812.5812.3012.3712.3739,025
Oct 7, 202412.8012.9012.5812.6012.6019,311
Oct 4, 202412.4612.6612.3612.6012.6050,524
Oct 3, 202412.3712.9012.2512.4512.45140,177
Oct 2, 202412.1412.3312.0412.2412.2420,976
Oct 1, 202411.9512.1411.4112.0312.038,039
Sep 30, 202412.0712.0711.7211.7711.7747,388
Sep 27, 202412.0512.1011.8712.0312.0319,532
Sep 26, 202412.1412.1812.0212.0712.0745,645
Sep 25, 202411.7311.8711.6911.8511.8519,232
Sep 24, 202411.7411.8711.6211.9011.9052,706
Sep 23, 202411.2111.4811.0911.4511.4528,810
Sep 20, 202410.6811.2810.5811.1111.1194,845
Sep 19, 202410.7510.8610.6810.8610.8652,660
Sep 18, 202410.4510.5910.2810.4410.4410,231
Sep 17, 202410.6810.7210.5510.6110.617,975
Sep 16, 202410.6910.7010.4710.5210.526,670
Sep 13, 202410.8010.8810.5910.6910.6927,304
Sep 12, 202410.7510.8810.7410.8810.8818,632
Sep 11, 202410.3110.5210.0610.4710.4713,808
Sep 10, 20249.899.989.719.959.9516,741
Sep 9, 20249.799.909.659.819.8118,991
Sep 6, 20249.839.979.579.599.5920,129
Sep 5, 202410.0610.179.9910.0110.013,513
Sep 4, 202410.0210.289.8210.1910.1923,093
Sep 3, 202410.6910.8110.0910.1510.1555,218
Sep 2, 202410.7410.8010.6310.7610.7622,610
Aug 30, 202410.7310.7910.6810.7010.703,004
Aug 29, 202410.7210.7810.6210.7010.704,971
Aug 28, 202411.0711.1010.7710.7610.769,558
Aug 27, 202411.1611.2110.9211.1111.1160,595
Aug 23, 202410.6511.3110.4911.2311.23205,122
Aug 22, 202410.7310.8710.7310.6710.6710,764
Aug 21, 202410.9211.1010.6810.8910.896,453
Aug 20, 202410.9010.9210.8110.8610.8611,780
Aug 19, 202410.7211.0110.6610.9410.9413,298
Aug 16, 202410.9311.0910.7410.8510.858,320
Aug 15, 202410.9211.0610.7510.9910.994,240
Aug 14, 202410.6810.8910.6810.8610.8622,188
Aug 13, 202410.7210.8010.6810.6910.696,035
Aug 12, 202410.7310.9110.5910.7110.7119,261
Aug 9, 202410.6710.7210.5410.6210.6213,011
Aug 8, 202410.5510.6210.3710.6210.6219,989
Aug 7, 202410.6010.8010.4710.7610.7622,460
Aug 6, 202410.4110.6010.2010.4710.4721,626
Aug 5, 20249.9310.679.4310.1210.1255,387
Aug 2, 202411.2011.4110.4810.6410.6471,708
Aug 1, 202412.2312.2411.3311.4411.44126,087
Jul 31, 202412.0012.0711.8312.0312.0333,727
Jul 30, 202411.6711.7911.6511.6911.695,000
Jul 29, 202411.6611.9611.5911.6711.675,144
Jul 26, 202411.7311.8911.6811.7511.7510,200
Jul 25, 202411.6011.8011.3911.6011.6013,853
Jul 24, 202412.1012.1211.8011.9611.9649,000
Jul 23, 202412.0412.1511.9412.0612.0624,510
Jul 22, 202412.1012.3112.0812.0912.0912,607
Jul 19, 202412.2012.3012.0212.1212.127,372
Jul 18, 202412.6112.6512.2212.3112.3113,287
Jul 17, 202413.0313.1112.5512.5212.5238,173
Jul 16, 202413.2513.2612.9313.0313.036,880
Jul 15, 202413.2913.4113.2113.2213.227,896
Jul 12, 202413.3813.4513.2113.2413.242,571
Jul 11, 202413.3813.4213.1413.2813.283,492
Jul 10, 202413.0813.3112.6113.2613.265,331
Jul 9, 202412.7012.8712.6112.7212.725,472
Jul 8, 202412.7612.8312.6712.6912.6933,193
Jul 5, 202412.6512.9612.6512.7612.766,032
Jul 4, 202412.9612.9712.8212.8712.872,989
Jul 3, 202412.6812.9412.6512.8512.859,624
Jul 2, 202412.5212.7412.4312.5312.535,251
Jul 1, 202412.8012.8112.6012.6612.669,421
Jun 28, 202412.9713.0012.8612.8912.8928,576
Jun 27, 202412.6512.9512.6112.7212.727,484
Jun 26, 202412.5412.7312.4512.6512.6510,273
Jun 25, 202412.5712.7312.4612.4812.4833,927
Jun 24, 202412.8512.9212.6812.7612.766,519
Jun 21, 202412.8813.1112.8812.9712.971,522
Jun 20, 202413.1013.1012.8813.0113.0112,220
Jun 19, 202413.0813.4412.9113.0313.034,549
Jun 18, 202412.7213.0612.6712.9812.986,684
Jun 17, 202412.7712.8512.6212.6512.656,799
Jun 14, 202412.9413.0112.7912.8612.866,275
Jun 13, 202412.7613.0312.7012.9012.9016,057
Jun 12, 202412.6212.8712.3712.6512.6518,982
Jun 11, 202413.0113.0812.6212.6912.6918,426
Jun 10, 202413.0813.8813.0013.2313.2319,875
Jun 7, 202413.1813.5113.1513.2413.2413,141
Jun 6, 202413.3213.4313.1613.4113.4130,390
Jun 5, 202413.2513.4913.2213.3513.3512,295
Jun 4, 202413.5913.9213.0013.2513.258,177
Jun 3, 202414.0914.2313.7213.8013.8040,906
May 31, 202414.0014.2313.9313.9713.975,821
May 30, 202413.9414.1213.3913.9613.9616,640
May 29, 202413.8714.1413.7113.8413.8420,600
May 28, 202413.9714.0913.7813.9513.9517,388
May 24, 202413.7814.0513.5413.9913.9914,651
May 23, 202413.9013.9613.6913.8513.8527,208
May 22, 202414.3714.3714.0514.1214.1227,302
May 21, 202414.4814.6314.2014.5214.5223,962
May 20, 202414.3114.7114.1914.6414.6478,950
May 17, 202413.7814.2813.5414.2314.2321,455
May 16, 202413.7613.8413.6513.7813.7811,268
May 15, 202413.7113.8113.6313.7713.7753,717
May 14, 202413.5713.7513.3713.6513.6541,154
May 13, 202413.7613.8513.6913.7313.7326,613
May 10, 202414.0514.1213.7713.7513.7515,589
May 9, 202413.6813.9013.6513.8913.8932,973
May 8, 202414.0814.1013.6513.6613.6616,386
May 7, 202413.7214.3213.7214.1314.1336,159
May 3, 202413.4913.7113.4413.3913.3928,102
May 2, 202413.2913.6013.1413.4313.4315,044
May 1, 202413.1113.3713.0413.1613.1615,354
Apr 30, 202413.4013.4412.8512.7712.7737,908
Apr 29, 202413.0613.2813.0313.2213.2211,076
Apr 26, 202412.9412.9412.6312.8212.8217,376
Apr 25, 202412.8512.9812.5812.7212.726,143
Apr 24, 202412.9513.0112.7212.7812.7820,133
Apr 23, 202412.7912.9912.7112.8412.8416,205
Apr 22, 202412.9513.0412.7412.8012.8010,939
Apr 19, 202412.8212.8712.7012.8612.866,307
Apr 18, 202412.8612.9512.7612.8712.876,118
Apr 17, 202412.7613.1112.6612.9012.9013,798

Related Tickers