Gx Uranium Ucit More Historical Data - URND | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Gx Uranium Ucit (URND)
Gx Uranium Ucit (URND) Historical

URND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	11.945	-0.06	-0.47%	11.978	12.143	11.944	286
Jul 19 2024	12.002	-0.23	-1.86%	12.10	12.138	11.911	1,917
Jul 18 2024	12.229	-0.23	-1.87%	12.229	12.229	12.229	61
Jul 17 2024	12.462	-0.49	-3.81%	12.462	12.462	12.462	1
Jul 16 2024	12.955	-0.17	-1.29%	13.184	13.184	12.56	158
Jul 15 2024	13.124	-0.11	-0.85%	13.208	13.311	12.665	2,273
Jul 12 2024	13.236	0.03	0.21%	13.34	13.398	12.636	2,626
Jul 11 2024	13.208	0.05	0.40%	13.346	13.346	12.663	8,981
Jul 10 2024	13.156	0.51	4.03%	12.606	13.236	12.602	8,605
Jul 09 2024	12.646	0.00	0.03%	12.58	12.736	12.549	497
Jul 08 2024	12.642	-0.04	-0.30%	12.726	12.728	12.573	4,955
Jul 05 2024	12.68	-0.17	-1.32%	12.782	12.801	12.362	2,622
Jul 04 2024	12.85	0.05	0.37%	12.87	12.883	12.825	626
Jul 03 2024	12.803	0.36	2.91%	12.656	12.84	12.625	5,760
Jul 02 2024	12.441	-0.18	-1.46%	12.49	12.59	12.296	486
Jul 01 2024	12.625	-0.17	-1.29%	12.624	12.714	12.532	2,454
Jun 28 2024	12.79	0.18	1.41%	12.828	13.007	12.755	303
Jun 27 2024	12.612	0.04	0.31%	12.58	12.714	12.574	728
Jun 26 2024	12.573	0.15	1.24%	12.572	12.624	12.565	1,399
Jun 25 2024	12.419	-0.28	-2.21%	12.552	12.574	12.37	1,968
Jun 24 2024	12.70	-0.18	-1.41%	12.734	12.767	12.64	1,869
Jun 21 2024	12.881	-0.06	-0.45%	12.87	12.958	12.671	1,181
Jun 20 2024	12.939	0.03	0.26%	12.939	12.939	12.939	0
Jun 19 2024	12.905	0.03	0.23%	12.905	12.905	12.905	19
Jun 18 2024	12.876	0.31	2.46%	12.876	12.876	12.876	3
Jun 17 2024	12.567	-0.26	-2.02%	12.658	12.779	12.534	546
Jun 14 2024	12.826	0.01	0.09%	12.886	12.965	12.721	208
Jun 13 2024	12.814	0.24	1.93%	12.762	12.923	12.752	625
Jun 12 2024	12.571	-0.03	-0.27%	12.542	12.726	12.448	4,350
Jun 11 2024	12.605	-0.53	-4.01%	12.94	13.047	12.528	5,432
Jun 10 2024	13.132	0.03	0.21%	13.008	13.161	12.869	3,851
Jun 07 2024	13.105	-0.20	-1.51%	13.105	13.105	13.105	1
Jun 06 2024	13.306	0.00	0.00%	13.204	13.363	13.126	4,414
Jun 05 2024	13.306	0.24	1.84%	13.202	13.465	13.157	4,114
Jun 04 2024	13.066	-0.65	-4.74%	13.374	13.582	13.053	75,828
Jun 03 2024	13.716	-0.18	-1.32%	13.984	14.023	13.541	25,967
May 31 2024	13.90	0.05	0.34%	14.078	14.118	13.816	1,720
May 30 2024	13.853	0.10	0.74%	13.853	13.853	13.853	0
May 29 2024	13.751	-0.18	-1.26%	14.146	14.146	13.607	3,322
May 28 2024	13.926	0.05	0.36%	13.822	13.991	13.733	2,116
May 24 2024	13.876	0.17	1.24%	13.884	13.927	13.779	743
May 23 2024	13.706	-0.33	-2.37%	13.764	13.838	13.659	2,037
May 22 2024	14.039	-0.49	-3.38%	14.27	14.323	13.948	5,302
May 21 2024	14.53	0.04	0.28%	14.372	14.59	14.369	1,556
May 20 2024	14.49	0.35	2.50%	14.274	14.556	14.153	3,034
May 17 2024	14.136	0.44	3.25%	13.828	14.21	13.821	1,153
May 16 2024	13.691	-0.01	-0.08%	13.666	13.763	13.661	1,518
May 15 2024	13.702	0.12	0.86%	13.702	13.702	13.702	240
May 14 2024	13.585	-0.01	-0.06%	13.582	13.721	13.362	78
May 13 2024	13.593	-0.10	-0.74%	13.61	13.737	13.474	1,091
May 10 2024	13.694	-0.17	-1.19%	13.916	14.018	13.626	41
May 09 2024	13.859	0.32	2.35%	13.73	13.86	13.697	297
May 08 2024	13.541	-0.53	-3.79%	13.906	13.935	13.505	2,675
May 07 2024	14.075	0.77	5.78%	14.126	14.184	14.001	535
May 03 2024	13.306	-0.08	-0.58%	13.402	13.663	13.277	2,128
May 02 2024	13.383	0.32	2.47%	13.20	13.505	13.025	1,947
May 01 2024	13.06	0.39	3.05%	13.054	13.369	12.979	13,714
Apr 30 2024	12.674	-0.46	-3.53%	13.308	13.337	12.669	11,392
Apr 29 2024	13.138	0.39	3.03%	12.982	13.235	12.882	3,963
Apr 26 2024	12.752	0.13	1.04%	12.468	12.817	12.468	676
Apr 25 2024	12.621	-0.10	-0.82%	12.534	12.648	12.425	49
Apr 24 2024	12.725	-0.07	-0.55%	12.798	12.933	12.644	43

Gx Uranium Ucit

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions