Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ura Holdings (URAH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/09/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 677264 |
| 27/09/2024 | 1.13p | 1.13p | 1.00p | 1.05p | 5293792 |
| 26/09/2024 | 1.13p | 1.14p | 1.13p | 1.13p | 318912 |
| 25/09/2024 | 1.15p | 1.20p | 1.05p | 1.13p | 1007840 |
| 24/09/2024 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 23/09/2024 | 1.15p | 1.17p | 1.10p | 1.15p | 372040 |
| 20/09/2024 | 1.20p | 1.25p | 1.10p | 1.15p | 1771717 |
| 19/09/2024 | 1.15p | 1.25p | 1.14p | 1.20p | 622445 |
| 18/09/2024 | 1.15p | 1.20p | 1.13p | 1.15p | 2346092 |
| 17/09/2024 | 1.25p | 1.28p | 1.20p | 1.25p | 69741 |
| 16/09/2024 | 1.40p | 1.45p | 1.25p | 1.25p | 2527154 |
| 13/09/2024 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 12/09/2024 | 1.40p | 1.42p | 1.40p | 1.40p | 418881 |
| 11/09/2024 | 1.40p | 1.43p | 1.40p | 1.40p | 20920 |
| 10/09/2024 | 1.40p | 1.47p | 1.31p | 1.40p | 58740 |
| 09/09/2024 | 1.40p | 1.49p | 1.40p | 1.40p | 567523 |
| 06/09/2024 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/09/2024 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/09/2024 | 1.40p | 1.47p | 1.40p | 1.40p | 131000 |
| 03/09/2024 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/09/2024 | 1.25p | 1.50p | 1.25p | 1.40p | 3427006 |
| 30/08/2024 | 1.25p | 1.30p | 1.22p | 1.25p | 83380 |
| 29/08/2024 | 1.25p | 1.30p | 1.25p | 1.25p | 19243 |
| 28/08/2024 | 1.35p | 1.35p | 1.20p | 1.25p | 680315 |
| 27/08/2024 | 1.35p | 1.37p | 1.30p | 1.35p | 102824 |
| 23/08/2024 | 1.35p | 1.37p | 1.30p | 1.35p | 130000 |
| 22/08/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 175071 |
| 21/08/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 1185553 |
| 20/08/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 949320 |
| 19/08/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 50071 |
| 16/08/2024 | 1.35p | 1.38p | 1.35p | 1.35p | 234048 |
| 15/08/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 650719 |
| 14/08/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 2449 |
| 13/08/2024 | 1.40p | 1.40p | 1.32p | 1.40p | 343023 |
| 12/08/2024 | 1.40p | 1.46p | 1.32p | 1.40p | 398690 |
| 09/08/2024 | 1.40p | 1.40p | 1.33p | 1.40p | 53672 |
| 08/08/2024 | 1.40p | 1.49p | 1.30p | 1.40p | 1901113 |
| 07/08/2024 | 1.40p | 1.40p | 1.35p | 1.40p | 375000 |
| 06/08/2024 | 1.40p | 1.48p | 1.31p | 1.40p | 1158659 |
| 05/08/2024 | 1.45p | 1.45p | 1.40p | 1.40p | 165732 |
| 02/08/2024 | 1.50p | 1.59p | 1.40p | 1.45p | 250050 |
| 01/08/2024 | 1.50p | 1.55p | 1.42p | 1.50p | 1100001 |
| 31/07/2024 | 1.50p | 1.50p | 1.47p | 1.50p | 0 |
| 30/07/2024 | 1.50p | 1.55p | 1.50p | 1.50p | 100000 |
| 29/07/2024 | 1.50p | 1.59p | 1.42p | 1.50p | 272730 |
| 26/07/2024 | 1.50p | 1.50p | 1.41p | 1.50p | 50000 |
| 25/07/2024 | 1.55p | 1.60p | 1.44p | 1.50p | 3551641 |
| 24/07/2024 | 1.50p | 1.65p | 1.44p | 1.55p | 2082233 |
| 23/07/2024 | 1.55p | 1.55p | 1.45p | 1.45p | 450333 |
| 22/07/2024 | 1.75p | 1.89p | 1.50p | 1.55p | 6650854 |
| 19/07/2024 | 1.60p | 1.66p | 1.56p | 1.60p | 139731 |
| 18/07/2024 | 1.65p | 1.77p | 1.58p | 1.60p | 3127661 |
| 17/07/2024 | 1.65p | 1.65p | 1.44p | 1.50p | 3147947 |
| 16/07/2024 | 1.75p | 1.75p | 1.50p | 1.65p | 1276084 |
| 15/07/2024 | 1.75p | 1.80p | 1.61p | 1.75p | 1094551 |
| 12/07/2024 | 1.60p | 1.89p | 1.50p | 1.75p | 8024465 |
| 11/07/2024 | 1.55p | 1.66p | 1.51p | 1.60p | 3304337 |
| 10/07/2024 | 1.40p | 1.67p | 1.40p | 1.55p | 6340659 |
| 09/07/2024 | 1.25p | 1.48p | 1.25p | 1.40p | 7624867 |
| 08/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 2042311 |
| 05/07/2024 | 1.25p | 1.30p | 1.22p | 1.25p | 20080 |
| 04/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 1339216 |
| 03/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 250113 |
| 02/07/2024 | 1.50p | 1.50p | 1.20p | 1.25p | 6344382 |
| 01/07/2024 | 1.45p | 1.55p | 1.43p | 1.45p | 232226 |
| 28/06/2024 | 1.40p | 1.55p | 1.40p | 1.45p | 514810 |
| 27/06/2024 | 1.40p | 1.49p | 1.40p | 1.40p | 400472 |
| 26/06/2024 | 1.45p | 1.50p | 1.40p | 1.40p | 2907463 |
| 25/06/2024 | 1.50p | 1.50p | 1.41p | 1.45p | 87354 |
| 24/06/2024 | 1.55p | 1.56p | 1.40p | 1.50p | 839240 |
| 21/06/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/06/2024 | 1.55p | 1.56p | 1.50p | 1.55p | 1066148 |
| 19/06/2024 | 1.60p | 1.60p | 1.50p | 1.55p | 1553952 |
| 18/06/2024 | 1.70p | 1.70p | 1.51p | 1.60p | 274112 |
| 17/06/2024 | 1.70p | 1.74p | 1.60p | 1.70p | 175075 |
| 14/06/2024 | 1.70p | 1.74p | 1.69p | 1.70p | 86375 |
| 13/06/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 106740 |
| 12/06/2024 | 1.65p | 1.80p | 1.61p | 1.70p | 1807712 |
| 11/06/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 10/06/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 95475 |
| 07/06/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 206531 |
| 06/06/2024 | 1.75p | 1.75p | 1.61p | 1.65p | 1164290 |
| 05/06/2024 | 1.75p | 1.76p | 1.75p | 1.75p | 50000 |
| 04/06/2024 | 1.75p | 1.75p | 1.72p | 1.75p | 250000 |
| 03/06/2024 | 1.75p | 1.78p | 1.70p | 1.75p | 662774 |
| 31/05/2024 | 1.75p | 1.76p | 1.75p | 1.75p | 204583 |
| 30/05/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 1 |
| 29/05/2024 | 1.75p | 1.76p | 1.60p | 1.75p | 112309 |
| 28/05/2024 | 1.75p | 1.80p | 1.60p | 1.75p | 181008 |
| 24/05/2024 | 1.80p | 1.80p | 1.70p | 1.75p | 572172 |
| 23/05/2024 | 1.85p | 1.85p | 1.80p | 1.80p | 80400 |
| 22/05/2024 | 1.85p | 1.87p | 1.80p | 1.85p | 120000 |
| 21/05/2024 | 1.85p | 1.87p | 1.80p | 1.85p | 596398 |
| 20/05/2024 | 1.85p | 1.89p | 1.81p | 1.85p | 212994 |
| 17/05/2024 | 1.80p | 1.90p | 1.80p | 1.85p | 523745 |
| 16/05/2024 | 1.80p | 1.90p | 1.78p | 1.80p | 35000 |
| 15/05/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 10000 |
| 14/05/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 150760 |
| 13/05/2024 | 1.80p | 1.89p | 1.77p | 1.80p | 656632 |
| 10/05/2024 | 1.90p | 1.93p | 1.73p | 1.80p | 1737482 |
| 09/05/2024 | 1.90p | 1.98p | 1.82p | 1.90p | 1674603 |
| 08/05/2024 | 1.90p | 1.99p | 1.90p | 1.90p | 104575 |
| 07/05/2024 | 1.75p | 1.98p | 1.75p | 1.90p | 2384784 |
| 03/05/2024 | 2.00p | 2.00p | 1.71p | 1.75p | 4693536 |
| 02/05/2024 | 2.05p | 2.08p | 1.90p | 2.00p | 709315 |
| 01/05/2024 | 2.05p | 2.06p | 2.05p | 2.05p | 90000 |
| 30/04/2024 | 2.15p | 2.17p | 2.00p | 2.05p | 2244293 |
| 29/04/2024 | 2.15p | 2.28p | 2.05p | 2.15p | 2197311 |
| 26/04/2024 | 2.00p | 2.06p | 1.93p | 1.95p | 371299 |
| 25/04/2024 | 2.00p | 2.07p | 1.93p | 2.00p | 673913 |
| 24/04/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 810443 |
| 23/04/2024 | 2.10p | 2.10p | 1.94p | 2.00p | 1091578 |
| 22/04/2024 | 2.15p | 2.19p | 2.02p | 2.10p | 380399 |
| 19/04/2024 | 2.20p | 2.24p | 2.10p | 2.15p | 336239 |
| 18/04/2024 | 2.20p | 2.24p | 2.12p | 2.20p | 276111 |
| 17/04/2024 | 2.20p | 2.27p | 2.01p | 2.20p | 1445372 |
| 16/04/2024 | 2.30p | 2.30p | 2.15p | 2.20p | 1007992 |
| 15/04/2024 | 2.30p | 2.33p | 2.22p | 2.30p | 469518 |
| 12/04/2024 | 2.25p | 2.38p | 2.20p | 2.30p | 1431326 |
| 11/04/2024 | 2.35p | 2.35p | 2.20p | 2.25p | 1322842 |
| 10/04/2024 | 2.45p | 2.45p | 2.25p | 2.35p | 587658 |
| 09/04/2024 | 2.50p | 2.50p | 2.40p | 2.45p | 1105226 |
| 08/04/2024 | 2.40p | 2.66p | 2.35p | 2.50p | 4001539 |
| 05/04/2024 | 2.15p | 2.47p | 2.12p | 2.40p | 7358352 |
| 04/04/2024 | 2.10p | 2.20p | 2.10p | 2.15p | 2968558 |
| 03/04/2024 | 2.10p | 2.20p | 2.03p | 2.10p | 3064609 |
| 02/04/2024 | 2.05p | 2.20p | 2.00p | 2.10p | 1618867 |
| 28/03/2024 | 1.90p | 2.10p | 1.88p | 2.05p | 2003993 |
| 27/03/2024 | 1.90p | 2.00p | 1.85p | 1.90p | 474642 |
| 26/03/2024 | 1.90p | 1.97p | 1.90p | 1.90p | 203734 |
| 25/03/2024 | 2.00p | 2.10p | 1.83p | 1.90p | 2999224 |
| 22/03/2024 | 2.00p | 2.03p | 2.00p | 2.00p | 58868 |
| 21/03/2024 | 2.10p | 2.10p | 1.92p | 2.00p | 729686 |
| 20/03/2024 | 1.95p | 2.00p | 1.95p | 2.10p | 229786 |
| 19/03/2024 | 1.95p | 2.10p | 1.95p | 2.00p | 624232 |
| 18/03/2024 | 2.00p | 2.07p | 1.95p | 1.95p | 1032760 |
| 15/03/2024 | 1.95p | 2.10p | 1.93p | 2.00p | 1500932 |
| 14/03/2024 | 1.90p | 1.99p | 1.83p | 1.90p | 923177 |
| 13/03/2024 | 1.95p | 2.07p | 1.90p | 1.90p | 2015619 |
| 12/03/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 1163744 |
| 11/03/2024 | 2.10p | 2.19p | 1.90p | 1.95p | 2740646 |
| 08/03/2024 | 2.10p | 2.16p | 2.00p | 2.10p | 3185364 |
| 07/03/2024 | 2.10p | 2.18p | 2.06p | 2.10p | 2229772 |
| 06/03/2024 | 2.10p | 2.14p | 2.01p | 2.10p | 675889 |
| 05/03/2024 | 2.05p | 2.18p | 2.05p | 2.10p | 1270892 |
| 04/03/2024 | 2.05p | 2.10p | 2.05p | 2.05p | 3134804 |
| 01/03/2024 | 2.00p | 2.07p | 1.91p | 2.04p | 2183038 |
| 29/02/2024 | 2.00p | 2.08p | 1.88p | 2.00p | 2249380 |
| 28/02/2024 | 1.95p | 2.17p | 1.95p | 2.00p | 3180992 |
| 27/02/2024 | 2.05p | 2.20p | 1.93p | 1.95p | 891738 |
| 26/02/2024 | 2.00p | 2.30p | 1.80p | 2.15p | 824115 |
| 23/02/2024 | 2.20p | 2.20p | 1.95p | 2.00p | 960420 |
| 22/02/2024 | 2.25p | 2.37p | 2.12p | 2.20p | 1341734 |
| 21/02/2024 | 1.90p | 2.37p | 1.90p | 2.25p | 5883190 |
| 20/02/2024 | 1.85p | 1.99p | 1.82p | 1.90p | 579289 |
| 19/02/2024 | 1.80p | 1.93p | 1.76p | 1.85p | 1886381 |
| 16/02/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 786656 |
| 15/02/2024 | 1.80p | 1.84p | 1.75p | 1.80p | 867625 |
| 14/02/2024 | 1.55p | 1.89p | 1.55p | 1.85p | 3620198 |
| 13/02/2024 | 1.55p | 1.60p | 1.53p | 1.55p | 128139 |
| 12/02/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 3132973 |
| 09/02/2024 | 1.60p | 1.70p | 1.56p | 1.70p | 394840 |
| 08/02/2024 | 1.70p | 1.75p | 1.55p | 1.60p | 2410011 |
| 07/02/2024 | 1.70p | 1.80p | 1.64p | 1.70p | 1097330 |
| 06/02/2024 | 1.55p | 2.00p | 1.55p | 1.70p | 8251849 |
| 05/02/2024 | 1.40p | 1.65p | 1.30p | 1.50p | 5108889 |
| 02/02/2024 | 1.40p | 1.49p | 1.33p | 1.40p | 1137574 |
| 01/02/2024 | 1.40p | 1.50p | 1.40p | 1.40p | 636050 |
| 31/01/2024 | 1.40p | 1.48p | 1.31p | 1.40p | 1639519 |
| 30/01/2024 | 1.35p | 1.39p | 1.31p | 1.35p | 115538 |
| 29/01/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 592803 |
| 26/01/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 609260 |
| 25/01/2024 | 1.45p | 1.45p | 1.31p | 1.35p | 920067 |
| 24/01/2024 | 1.50p | 1.50p | 1.40p | 1.45p | 669806 |
| 23/01/2024 | 1.50p | 1.52p | 1.43p | 1.50p | 275220 |
| 22/01/2024 | 1.50p | 1.53p | 1.44p | 1.50p | 2991185 |
| 19/01/2024 | 1.55p | 1.55p | 1.43p | 1.50p | 784260 |
| 18/01/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 3395641 |
| 17/01/2024 | 1.55p | 1.59p | 1.50p | 1.55p | 1987554 |
| 16/01/2024 | 1.50p | 1.60p | 1.50p | 1.55p | 3443228 |
| 15/01/2024 | 1.40p | 1.65p | 1.40p | 1.50p | 5774559 |
| 12/01/2024 | 1.40p | 1.44p | 1.34p | 1.40p | 3012283 |
| 11/01/2024 | 1.40p | 1.59p | 1.40p | 1.46p | 8490050 |
| 10/01/2024 | 1.33p | 1.48p | 1.33p | 1.40p | 2963869 |
| 09/01/2024 | 1.33p | 1.37p | 1.28p | 1.33p | 904957 |
| 08/01/2024 | 1.25p | 1.38p | 1.23p | 1.33p | 1866054 |
| 05/01/2024 | 1.25p | 1.29p | 1.24p | 1.25p | 282757 |
| 04/01/2024 | 1.25p | 1.30p | 1.25p | 1.25p | 1135983 |
| 03/01/2024 | 1.23p | 1.27p | 1.17p | 1.25p | 675146 |
| 02/01/2024 | 1.20p | 1.28p | 1.20p | 1.23p | 107790 |
| 29/12/2023 | 1.20p | 1.24p | 1.20p | 1.20p | 40358 |
| 28/12/2023 | 1.20p | 1.24p | 1.20p | 1.20p | 7072 |
| 27/12/2023 | 1.20p | 1.25p | 1.17p | 1.20p | 248988 |
| 22/12/2023 | 1.23p | 1.24p | 1.16p | 1.20p | 593337 |
| 21/12/2023 | 1.20p | 1.25p | 1.20p | 1.23p | 1167780 |
| 20/12/2023 | 1.20p | 1.25p | 1.10p | 1.25p | 5643120 |
| 19/12/2023 | 1.20p | 1.31p | 1.20p | 1.20p | 1573662 |
| 18/12/2023 | 1.18p | 1.25p | 1.16p | 1.20p | 2188542 |
| 15/12/2023 | 1.15p | 1.29p | 1.12p | 1.18p | 1908486 |
| 14/12/2023 | 1.15p | 1.16p | 1.15p | 1.15p | 8362 |
*Close Price adjusted for both dividends and splits