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

LSE - Delayed Quote GBp

Sprott Uranium Miners UCITS ETF Accumulating (URNP.L)

596.63
+11.53
+(1.97%)
As of 9:33:47 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 1, 2025598.32599.30590.30596.63596.6310,003
Apr 30, 2025589.80594.40575.90585.10585.1069,414
Apr 28, 2025579.00580.40570.00571.50571.5023,077
Apr 25, 2025584.10589.20575.50580.90580.9030,216
Apr 24, 2025561.70579.10552.70576.35576.3533,585
Apr 23, 2025537.20557.91526.40552.25552.2574,951
Apr 22, 2025538.00538.00505.60523.35523.3550,663
Apr 17, 2025538.70545.40534.22537.05537.0515,032
Apr 16, 2025528.10549.34515.70546.25546.2550,892
Apr 15, 2025548.10553.90537.20542.40542.4025,594
Apr 14, 2025528.00558.40528.00546.40546.4021,446
Apr 11, 2025529.10537.00509.63529.85529.8547,675
Apr 10, 2025551.00560.10517.54525.90525.9064,308
Apr 9, 2025499.35509.60481.30501.50501.5025,071
Apr 8, 2025519.40532.40508.70519.05519.0570,895
Apr 7, 2025507.00545.04478.10497.52497.52115,411
Apr 4, 2025532.40565.80500.00509.90509.90100,310
Apr 3, 2025544.80568.02523.60539.45539.45103,668
Apr 2, 2025560.90569.30557.90562.85562.8535,871
Apr 1, 2025562.10579.70548.90568.20568.2071,558
Mar 31, 2025569.30573.80552.40561.75561.7570,990
Mar 28, 2025580.50586.70568.00569.25569.2554,032
Mar 27, 2025600.00605.30583.30587.90587.90105,794
Mar 26, 2025611.70620.70600.20604.05604.059,663
Mar 25, 2025630.70636.20607.80610.40610.4057,260
Mar 24, 2025628.00635.30618.20629.45629.4524,154
Mar 21, 2025636.00636.00616.80621.85621.8535,204
Mar 20, 2025625.60631.00613.10622.05622.05118,378
Mar 19, 2025600.40614.80600.40611.50611.5070,047
Mar 18, 2025599.80603.50591.24599.50599.5045,098
Mar 17, 2025591.30596.30573.90593.30593.3092,288
Mar 14, 2025590.10594.80584.20589.30589.3021,739
Mar 13, 2025588.00590.10574.69580.60580.6025,235
Mar 12, 2025582.30593.63573.80584.75584.7595,144
Mar 11, 2025553.60572.30553.60568.50568.5047,716
Mar 10, 2025595.50595.50566.40570.25570.2547,213
Mar 7, 2025601.10601.10582.70585.30585.30111,739
Mar 6, 2025599.10605.80590.20601.70601.7038,327
Mar 5, 2025594.50601.70585.30587.95587.95105,784
Mar 4, 2025589.80589.80569.70579.50579.50139,296
Mar 3, 2025638.10638.10601.98604.70604.70149,027
Feb 28, 2025620.00632.70611.30620.65620.6553,619
Feb 27, 2025646.90656.94637.14644.10644.1056,760
Feb 26, 2025634.60649.40626.70645.10645.1096,219
Feb 25, 2025642.20645.70626.50627.20627.2023,714
Feb 24, 2025656.00661.60635.80643.65643.6545,259
Feb 21, 2025672.40674.00656.00661.30661.30107,095
Feb 20, 2025661.30691.20661.30673.40673.4091,191
Feb 19, 2025686.00698.00666.50670.60670.6062,825
Feb 18, 2025690.80697.02675.00682.95682.9535,356
Feb 17, 2025690.00705.50675.10688.00688.0094,348
Feb 14, 2025705.00712.50688.01691.20691.2054,503
Feb 13, 2025713.70722.30710.60713.95713.9513,104
Feb 12, 2025721.00729.00711.10721.60721.6067,622
Feb 11, 2025736.40738.00725.20729.90729.9024,054
Feb 10, 2025740.90748.10730.40739.80739.8035,227
Feb 7, 2025734.90743.90727.00734.90734.9029,345
Feb 6, 2025760.00760.00737.20740.40740.4035,856
Feb 5, 2025750.00767.00736.10746.85746.8522,761
Feb 4, 2025748.40750.30717.00750.30750.3042,720
Feb 3, 2025722.00745.40715.10735.10735.1072,192
Jan 31, 2025758.30768.20743.35754.90754.9019,523
Jan 30, 2025752.50757.90737.80752.55752.5529,233
Jan 29, 2025726.90742.10719.40736.00736.0020,636
Jan 28, 2025735.60735.60715.00715.70715.7070,076
Jan 27, 2025798.40798.40732.60737.40737.40101,810
Jan 24, 2025813.60824.70796.70797.95797.9513,692
Jan 23, 2025809.00822.20808.80816.15816.1538,696
Jan 22, 2025773.30815.00773.30810.20810.2037,014
Jan 21, 2025768.60787.50764.00777.60777.6059,588
Jan 20, 2025770.50781.70755.90768.90768.9032,877
Jan 17, 2025764.10779.20762.80776.25776.2515,251
Jan 16, 2025766.20774.90754.80762.90762.9033,117
Jan 15, 2025764.90772.60752.00765.20765.2030,458
Jan 14, 2025766.50769.80755.30762.75762.7515,404
Jan 13, 2025759.30766.23748.80750.65750.6517,383
Jan 10, 2025755.50770.30748.10752.75752.7543,529
Jan 9, 2025758.00763.80746.40757.25757.2549,573
Jan 8, 2025765.70770.80743.00752.60752.6060,268
Jan 7, 2025785.20799.09777.00782.30782.3042,126
Jan 6, 2025794.70811.30784.30804.00804.0031,064
Jan 3, 2025787.60791.70774.50774.70774.7059,392
Jan 2, 2025727.90770.90727.90763.95763.9523,491
Dec 31, 2024720.10725.00713.50723.00723.0021,715
Dec 30, 2024720.60729.80716.80719.35719.3515,415
Dec 27, 2024734.50740.50715.00725.40725.405,281
Dec 24, 2024737.40737.60728.80734.50734.5019,659
Dec 23, 2024730.00737.60728.80734.85734.859,709
Dec 20, 2024734.00736.00714.85729.60729.6044,033
Dec 19, 2024729.00740.70710.80732.65732.6530,953
Dec 18, 2024733.10751.10730.60742.00742.0029,336
Dec 17, 2024761.30761.30725.10731.30731.3029,667
Dec 16, 2024765.60775.60747.90749.90749.9046,370
Dec 13, 2024791.60791.60772.70774.80774.8010,241
Dec 12, 2024794.00795.00779.40781.05781.058,384
Dec 11, 2024788.60794.20778.66786.55786.5546,763
Dec 10, 2024790.00792.00780.60781.35781.3536,172
Dec 9, 2024824.00827.70796.70796.70796.7036,391
Dec 6, 2024817.70828.20815.00820.45820.4520,144
Dec 5, 2024817.00820.06804.70815.80815.8013,788
Dec 4, 2024822.60835.30817.70820.40820.4012,342
Dec 3, 2024817.00823.20801.00818.00818.0019,769
Dec 2, 2024833.50836.90813.60814.90814.9010,569
Nov 29, 2024807.90838.40807.10831.70831.7016,994
Nov 28, 2024812.60818.20807.30810.70810.7011,710
Nov 27, 2024815.60828.80790.00819.75819.759,790
Nov 26, 2024833.80835.80818.70832.15832.1513,434
Nov 25, 2024875.70875.70834.60835.35835.3540,721
Nov 22, 2024858.00869.70850.85855.60855.6066,318
Nov 21, 2024837.90847.60825.70844.95844.9546,341
Nov 20, 2024840.90850.90834.40838.25838.2582,878
Nov 19, 2024835.80851.60820.70843.25843.2527,767
Nov 18, 2024816.30849.00804.28842.00842.0058,541
Nov 15, 2024774.30826.54754.10804.90804.9067,509
Nov 14, 2024777.30788.70775.00778.00778.0014,068
Nov 13, 2024795.20811.00776.90784.80784.8033,125
Nov 12, 2024747.90777.20747.90762.20762.2081,892
Nov 11, 2024791.90797.20766.60774.10774.1039,688
Nov 8, 2024798.60802.00780.90786.30786.3048,586
Nov 7, 2024778.30804.55773.30791.30791.3031,360
Nov 6, 2024786.00805.70772.60775.40775.4045,255
Nov 5, 2024765.20779.04759.70768.70768.7034,409
Nov 4, 2024780.10795.00755.20764.55764.55111,701
Nov 1, 2024806.10830.70798.60804.80804.8024,073
Oct 31, 2024805.40813.20791.80799.60799.6022,404
Oct 30, 2024813.20822.20809.40810.60810.6016,507
Oct 29, 2024827.90834.20821.60823.55823.55114,152
Oct 28, 2024832.30835.80812.10825.05825.0532,611
Oct 25, 2024836.80846.00835.30840.45840.4511,136
Oct 24, 2024842.80849.30833.00836.80836.8023,795
Oct 23, 2024844.30876.00844.30852.20852.2030,856
Oct 22, 2024891.30894.00861.30866.40866.4038,183
Oct 21, 2024893.80899.30878.70879.70879.7081,969
Oct 18, 2024867.60870.50853.40866.70866.7043,582
Oct 17, 2024858.00880.50839.60873.15873.1580,694
Oct 16, 2024807.30858.30802.50858.30858.3065,491
Oct 15, 2024797.30811.20792.80797.15797.1572,380
Oct 14, 2024798.40804.70790.70797.95797.9533,535
Oct 11, 2024784.70795.10782.40788.55788.559,874
Oct 10, 2024786.00791.80750.00785.90785.9013,105
Oct 9, 2024791.30793.40779.40784.95784.9515,710
Oct 8, 2024790.20795.90774.40774.40774.4041,487
Oct 7, 2024811.60812.70791.40797.20797.2038,726
Oct 4, 2024792.00801.70775.50799.80799.8054,720
Oct 3, 2024785.10806.60781.00795.60795.6072,250
Oct 2, 2024772.70783.89765.10777.65777.6583,442
Oct 1, 2024761.50776.51757.80767.00767.0015,474
Sep 30, 2024765.50777.20750.10751.75751.7584,043
Sep 27, 2024760.00771.50760.00763.65763.65112,786
Sep 26, 2024777.90781.20763.20771.65771.6549,400
Sep 25, 2024753.10759.80746.90756.20756.2050,206
Sep 24, 2024749.00765.90736.90755.90755.90153,406
Sep 23, 2024702.10734.80699.60724.40724.4074,729
Sep 20, 2024677.50710.50671.60704.90704.9060,212
Sep 19, 2024675.80685.50666.30680.20680.2028,695
Sep 18, 2024663.20679.50656.60663.40663.4021,786
Sep 17, 2024674.90682.10673.80673.55673.5526,214
Sep 16, 2024681.00683.20665.84668.75668.7522,237
Sep 13, 2024697.80702.40677.20681.05681.05736,850
Sep 12, 2024696.30709.00688.10707.20707.2023,612
Sep 11, 2024647.60688.20646.60683.90683.9057,003
Sep 10, 2024637.60647.30630.80646.35646.3515,349
Sep 9, 2024630.00638.00619.00632.25632.2525,780
Sep 6, 2024641.70644.60619.86623.30623.3051,011
Sep 5, 2024659.20660.50648.10648.40648.4026,302
Sep 4, 2024659.50659.50634.50655.90655.9029,684
Sep 3, 2024694.30694.50651.52655.40655.4055,880
Sep 2, 2024696.00702.00685.00694.40694.4038,567
Aug 30, 2024690.00694.20685.80688.00688.0018,330
Aug 29, 2024690.00697.80682.20688.60688.6016,075
Aug 28, 2024711.70715.90690.00692.55692.5542,365
Aug 27, 2024722.60726.20700.36714.40714.4095,597
Aug 23, 2024682.40728.91671.60723.25723.25307,377
Aug 22, 2024693.00695.00680.70682.95682.9541,612
Aug 21, 2024693.50701.80686.90692.50692.5010,906
Aug 20, 2024695.00696.80681.70688.30688.3031,482
Aug 19, 2024686.70700.30677.60700.10700.1032,689
Aug 16, 2024715.30716.60695.40699.55699.5530,857
Aug 15, 2024701.30712.80695.20708.85708.858,047
Aug 14, 2024697.00706.70691.00703.50703.509,500
Aug 13, 2024694.00699.00690.00693.65693.6546,372
Aug 12, 2024713.60713.60685.80694.15694.1550,282
Aug 9, 2024697.60715.40692.80693.55693.5525,608
Aug 8, 2024684.00697.20683.50695.20695.2052,151
Aug 7, 2024699.80714.20690.00709.20709.2051,073
Aug 6, 2024686.80697.09681.70696.00696.0067,817
Aug 5, 2024660.10709.90650.00667.20667.20110,748
Aug 2, 2024736.50745.10690.75694.70694.7073,849
Aug 1, 2024796.90798.60749.15751.20751.2040,314
Jul 31, 2024777.50786.60768.50782.90782.9014,204
Jul 30, 2024763.90769.60758.20763.50763.5011,631
Jul 29, 2024784.20787.50760.20762.05762.05164,644
Jul 26, 2024765.00778.90762.90771.25771.25133,054
Jul 25, 2024772.70774.30746.47757.80757.8038,627
Jul 24, 2024785.10802.30778.60781.75781.7562,808
Jul 23, 2024795.50804.40790.30793.05793.0553,679
Jul 22, 2024793.40805.20790.00791.95791.9526,077
Jul 19, 2024797.80808.80782.26797.00797.0024,437
Jul 18, 2024819.10827.34800.16805.05805.0539,703
Jul 17, 2024846.00852.80810.00813.10813.1058,337
Jul 16, 2024872.30872.30848.96848.50848.5033,758
Jul 15, 2024886.10897.00869.40872.90872.9020,946
Jul 12, 2024897.00902.40882.50887.15887.1551,807
Jul 11, 2024888.00904.20884.80890.35890.3523,112
Jul 10, 2024855.40884.40843.10880.40880.4056,954
Jul 9, 2024848.70869.10844.00869.10869.1022,506
Jul 8, 2024859.70862.70849.20851.90851.9076,187
Jul 5, 2024861.80874.90845.20851.45851.4539,049
Jul 4, 2024867.20870.60859.50866.20866.2019,832
Jul 3, 2024860.00871.52856.95866.00866.0041,580
Jul 2, 2024854.00860.00843.10847.80847.8025,617
Jul 1, 2024856.60871.43850.90856.80856.8040,284
Jun 28, 2024876.70886.00866.90869.70869.7035,286
Jun 27, 2024858.60864.60854.85857.80857.8033,326
Jun 26, 2024850.50859.30844.60856.55856.5536,468
Jun 25, 2024864.50869.30841.60844.20844.20140,609
Jun 24, 2024881.70888.50870.30873.40873.4047,296
Jun 21, 2024893.00901.30879.50886.70886.7040,111
Jun 20, 2024897.00903.80887.00894.25894.2530,800
Jun 19, 2024900.40902.51889.69893.60893.6090,866
Jun 18, 2024876.00894.30854.80889.60889.6060,455
Jun 17, 2024871.60878.20866.20868.40868.4012,512
Jun 14, 2024891.30891.80877.11883.50883.5026,958
Jun 13, 2024874.00890.70862.10888.40888.4018,628
Jun 12, 2024864.10870.20854.70865.30865.3070,918
Jun 11, 2024892.80894.10868.20870.30870.3041,708
Jun 10, 2024902.00908.70888.50903.10903.1082,478
Jun 7, 2024920.90934.91906.40907.20907.2061,908
Jun 6, 2024912.20924.80906.30922.70922.7043,329
Jun 5, 2024920.70937.70911.50925.05925.0521,175
Jun 4, 2024938.00955.70908.60909.70909.7068,895
Jun 3, 2024979.40984.90947.72952.40952.40139,355
May 31, 2024974.601,001.20964.63971.10971.1042,417
May 30, 2024967.50978.20957.40973.50973.5013,563
May 29, 2024980.60982.20946.80959.35959.3549,427
May 28, 2024967.201,063.00947.79967.90967.9070,559
May 24, 2024956.90978.90947.30975.30975.3042,375
May 23, 2024969.70975.10933.31960.10960.1058,139
May 22, 20241,001.201,002.80978.70984.00984.0050,848
May 21, 20241,010.801,022.00987.261,012.701,012.7078,323
May 20, 2024998.101,018.20973.061,015.501,015.5072,103
May 17, 2024948.50998.14947.90993.05993.0583,496
May 16, 2024958.20958.20941.90946.60946.6057,492
May 15, 2024950.50950.50936.00946.70946.7031,662
May 14, 2024943.30951.30942.38945.75945.7542,831
May 13, 2024952.00966.80950.80953.35953.3546,733
May 10, 2024973.80984.18956.23965.20965.20107,321
May 9, 2024951.00967.35942.80965.90965.9028,864
May 8, 2024970.00971.17939.45942.70942.7086,074
May 7, 2024965.00984.25959.90974.30974.30111,080
May 3, 2024935.00943.50921.69927.50927.5036,662
May 2, 2024910.20936.50908.17930.50930.5067,233
May 1, 2024904.50929.30896.00917.75917.7569,406

Related Tickers