Gx Uranium Ucit (URNG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723653000 | 10.861 | 0.17 | 1.55 | 10.676 | 10.966 | 10.676 | 22186 |
| 1723566600 | 10.695 | -0.01 | -0.12 | 10.722 | 10.725 | 10.669 | 6033 |
| 1723480200 | 10.708 | 0.09 | 0.85 | 10.726 | 10.897 | 10.625 | 19260 |
| 1723221000 | 10.618 | -0 | -0.04 | 10.67 | 10.67 | 10.545 | 13010 |
| 1723134600 | 10.622 | -0.14 | -1.28 | 10.55 | 10.722 | 10.421 | 19989 |
| 1723048200 | 10.76 | 0.29 | 2.79 | 10.6 | 10.847 | 10.382 | 22458 |
| 1722961800 | 10.468 | 0.35 | 3.45 | 10.406 | 10.688 | 10.1485 | 21621 |
| 1722875400 | 10.1185 | -0.53 | -4.94 | 9.927 | 11.322 | 9.581 | 55377 |
| 1722616200 | 10.644 | -0.79 | -6.92 | 11.204 | 12.316 | 10.473 | 71703 |
| 1722529800 | 11.435 | -0.6 | -4.96 | 12.232 | 12.358 | 11.347 | 126086 |
| 1722443400 | 12.032 | 0.34 | 2.94 | 12.002 | 12.087 | 11.899 | 33724 |
| 1722357000 | 11.688 | 0.02 | 0.15 | 11.67 | 11.794 | 11.645 | 4998 |
| 1722270600 | 11.67 | -0.08 | -0.69 | 11.664 | 11.67 | 11.62 | 5141 |
| 1722011400 | 11.751 | 0.15 | 1.29 | 11.73 | 11.978 | 11.701 | 10200 |
| 1721925000 | 11.601 | -0.36 | -2.98 | 11.604 | 12.861 | 11.417 | 13852 |
| 1721838600 | 11.957 | -0.11 | -0.87 | 12.1 | 13.125 | 11.859 | 48998 |
| 1721752200 | 12.062 | -0.03 | -0.26 | 12.04 | 13.135 | 11.978 | 24509 |
| 1721665800 | 12.094 | -0.02 | -0.18 | 12.1 | 12.277 | 12.071 | 12604 |
| 1721406600 | 12.116 | -0.19 | -1.57 | 12.198 | 12.256 | 12.025 | 7370 |
| 1721320200 | 12.309 | -0.21 | -1.71 | 12.608 | 13.356 | 12.303 | 13287 |
| 1721233800 | 12.523 | -0.51 | -3.89 | 13.028 | 13.541 | 12.458 | 38170 |
| 1721147400 | 13.03 | -0.19 | -1.47 | 13.25 | 13.261 | 12.928 | 6879 |
| 1721061000 | 13.224 | -0.02 | -0.15 | 13.29 | 13.425 | 13.197 | 7895 |
| 1720801800 | 13.244 | -0.04 | -0.29 | 13.376 | 13.526 | 13.187 | 2569 |
| 1720715400 | 13.283 | 0.02 | 0.16 | 13.38 | 13.38 | 13.283 | 3491 |
| 1720629000 | 13.262 | 0.55 | 4.29 | 13.084 | 13.709 | 13.001 | 5330 |
| 1720542600 | 12.717 | 0.02 | 0.17 | 12.704 | 12.842 | 12.644 | 5469 |
| 1720456200 | 12.695 | -0.07 | -0.54 | 12.76 | 12.791 | 12.691 | 33190 |
| 1720197000 | 12.764 | -0.11 | -0.84 | 12.65 | 12.764 | 12.628 | 6030 |
| 1720110600 | 12.872 | 0.02 | 0.17 | 12.96 | 12.966 | 12.872 | 2988 |
| 1720024200 | 12.85 | 0.32 | 2.59 | 12.676 | 12.932 | 12.669 | 9623 |
| 1719937800 | 12.526 | -0.13 | -1.05 | 12.524 | 12.526 | 12.45 | 5250 |
| 1719851400 | 12.659 | -0.23 | -1.76 | 12.8 | 13.25 | 12.529 | 9419 |
| 1719592200 | 12.886 | 0.17 | 1.34 | 12.972 | 13.211 | 12.825 | 28575 |
| 1719505800 | 12.716 | 0.07 | 0.55 | 12.652 | 13.422 | 12.6 | 7481 |
| 1719419400 | 12.646 | 0.16 | 1.30 | 12.536 | 13.406 | 12.374 | 10271 |
| 1719333000 | 12.484 | -0.28 | -2.17 | 12.57 | 12.659 | 12.379 | 33926 |
| 1719246600 | 12.761 | -0.21 | -1.64 | 12.85 | 12.912 | 12.711 | 6516 |
| 1718987400 | 12.974 | -0.04 | -0.31 | 12.88 | 12.998 | 12.717 | 1519 |
| 1718901000 | 13.014 | -0.01 | -0.09 | 13.1 | 13.1 | 12.993 | 12217 |
| 1718814600 | 13.026 | 0.04 | 0.32 | 13.078 | 13.638 | 12.941 | 4548 |
| 1718728200 | 12.985 | 0.34 | 2.66 | 12.716 | 13.045 | 12.521 | 6682 |
| 1718641800 | 12.649 | -0.21 | -1.62 | 12.772 | 12.845 | 12.636 | 6797 |
| 1718382600 | 12.857 | -0.04 | -0.33 | 12.938 | 13.528 | 12.817 | 6274 |
| 1718296200 | 12.9 | 0.25 | 1.96 | 12.756 | 13.504 | 12.682 | 16055 |
| 1718209800 | 12.652 | -0.04 | -0.31 | 12.618 | 12.76 | 12.536 | 18979 |
| 1718123400 | 12.691 | -0.54 | -4.05 | 13.01 | 13.125 | 12.557 | 18424 |
| 1718037000 | 13.226 | -0.01 | -0.09 | 13.084 | 13.297 | 13.042 | 19874 |
| 1717777800 | 13.238 | -0.18 | -1.30 | 13.18 | 13.258 | 13.159 | 13140 |
| 1717691400 | 13.413 | 0.06 | 0.45 | 13.322 | 13.504 | 13.147 | 30387 |
| 1717605000 | 13.353 | 0.1 | 0.75 | 13.25 | 13.521 | 13.21 | 12292 |
| 1717518600 | 13.253 | -0.55 | -3.96 | 13.588 | 13.588 | 13.145 | 8173 |
| 1717432200 | 13.799 | -0.17 | -1.22 | 14.094 | 14.167 | 13.445 | 40902 |
| 1717173000 | 13.969 | 0.01 | 0.06 | 13.998 | 14.311 | 13.898 | 5819 |
| 1717086600 | 13.96 | 0.12 | 0.90 | 13.942 | 14.269 | 13.747 | 16640 |
| 1717000200 | 13.836 | -0.11 | -0.79 | 13.87 | 14.063 | 13.626 | 20599 |
| 1716913800 | 13.946 | -0.05 | -0.32 | 13.974 | 14.195 | 13.478 | 17383 |
| 1716568200 | 13.991 | 0.14 | 1.03 | 13.776 | 14.022 | 13.408 | 14649 |
| 1716481800 | 13.848 | -0.27 | -1.91 | 13.9 | 14.085 | 13.446 | 27205 |
| 1716395400 | 14.117 | -0.4 | -2.75 | 14.366 | 14.444 | 13.661 | 27297 |
| 1716309000 | 14.516 | -0.12 | -0.81 | 14.48 | 14.604 | 13.694 | 23960 |
| 1716222600 | 14.635 | 0.41 | 2.87 | 14.306 | 14.654 | 13.461 | 78946 |
| 1715963400 | 14.227 | 0.45 | 3.23 | 13.778 | 14.299 | 13.664 | 21452 |
| 1715877000 | 13.782 | 0.01 | 0.08 | 13.762 | 13.824 | 13.655 | 11266 |
| 1715790600 | 13.771 | 0.12 | 0.86 | 13.708 | 13.817 | 13.108 | 53716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
