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:
- Add James Halstead (JHD) by Christopher Ruane in The Motley Fool
- Add Wise Class A (WISE) by Christopher Ruane in The Motley Fool
- Watch National Grid (NG.) by Zaven Boyrazian in The Motley Fool
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
URU Metals Ltd. (DI) (URU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 2.65p | 2.75p | 2.60p | 2.65p | 473703 |
| 12/11/2026 | 2.65p | 2.66p | 2.60p | 2.65p | 54350 |
| 11/11/2026 | 2.65p | 2.68p | 2.60p | 2.65p | 690781 |
| 10/11/2026 | 2.80p | 2.90p | 2.60p | 2.65p | 1779955 |
| 09/11/2026 | 2.75p | 2.90p | 2.70p | 2.80p | 674294 |
| 06/11/2026 | 2.75p | 2.80p | 2.70p | 2.75p | 686976 |
| 05/11/2026 | 2.70p | 2.80p | 2.70p | 2.75p | 3338509 |
| 04/11/2026 | 2.70p | 2.80p | 2.60p | 2.70p | 3419714 |
| 03/11/2026 | 2.70p | 2.80p | 2.60p | 2.70p | 1029230 |
| 02/11/2026 | 2.70p | 2.80p | 2.60p | 2.70p | 189338 |
| 30/10/2026 | 2.70p | 2.71p | 2.60p | 2.70p | 525144 |
| 29/10/2026 | 2.70p | 2.80p | 2.62p | 2.70p | 339089 |
| 28/10/2026 | 2.70p | 2.80p | 2.60p | 2.70p | 434924 |
| 27/10/2026 | 2.70p | 2.80p | 2.63p | 2.70p | 438769 |
| 26/10/2026 | 2.70p | 2.80p | 2.60p | 2.70p | 274521 |
| 23/10/2026 | 2.70p | 2.80p | 2.62p | 2.70p | 852718 |
| 22/10/2026 | 3.10p | 3.20p | 2.62p | 2.70p | 8671870 |
| 21/10/2026 | 2.65p | 3.10p | 2.60p | 3.00p | 16322985 |
| 20/10/2026 | 2.65p | 2.70p | 2.60p | 2.65p | 2110820 |
| 19/10/2026 | 2.65p | 2.70p | 2.61p | 2.65p | 5967517 |
| 16/10/2026 | 2.65p | 2.70p | 2.65p | 2.65p | 1601015 |
| 15/10/2026 | 2.65p | 2.70p | 2.60p | 2.65p | 1184071 |
| 14/10/2026 | 2.65p | 2.65p | 2.60p | 2.65p | 40158 |
| 13/10/2026 | 2.65p | 2.70p | 2.60p | 2.65p | 523442 |
| 12/10/2026 | 2.65p | 2.65p | 2.60p | 2.65p | 5529 |
| 09/10/2026 | 2.65p | 2.70p | 2.60p | 2.65p | 270114 |
| 08/10/2026 | 2.65p | 2.70p | 2.60p | 2.65p | 177618 |
| 07/10/2026 | 2.65p | 2.70p | 2.62p | 2.65p | 914827 |
| 06/10/2026 | 2.75p | 2.80p | 2.60p | 2.65p | 1060036 |
| 05/10/2026 | 2.75p | 2.80p | 2.70p | 2.75p | 1020491 |
| 02/10/2026 | 2.75p | 2.80p | 2.73p | 2.75p | 113554 |
| 01/10/2026 | 2.75p | 2.80p | 2.71p | 2.75p | 434699 |
| 30/09/2026 | 2.65p | 2.90p | 2.50p | 2.75p | 6083712 |
| 29/09/2026 | 3.65p | 3.70p | 3.60p | 3.65p | 106779 |
| 28/09/2026 | 3.75p | 3.80p | 3.63p | 3.65p | 240985 |
| 25/09/2026 | 3.85p | 3.90p | 3.71p | 3.75p | 433180 |
| 24/09/2026 | 3.85p | 3.90p | 3.80p | 3.85p | 153779 |
| 23/09/2026 | 3.85p | 3.90p | 3.80p | 3.85p | 434878 |
| 22/09/2026 | 3.90p | 3.99p | 3.80p | 3.85p | 647758 |
| 21/09/2026 | 3.90p | 3.90p | 3.80p | 3.90p | 159538 |
| 18/09/2026 | 3.95p | 4.00p | 3.80p | 3.90p | 954822 |
| 17/09/2026 | 4.10p | 4.10p | 3.90p | 3.95p | 715430 |
| 16/09/2026 | 4.05p | 4.20p | 4.05p | 4.10p | 3308996 |
| 15/09/2026 | 4.10p | 4.10p | 4.01p | 4.05p | 603187 |
| 14/09/2026 | 4.05p | 4.20p | 4.04p | 4.10p | 1203522 |
| 11/09/2026 | 4.25p | 4.29p | 4.00p | 4.05p | 1790062 |
| 10/09/2026 | 4.10p | 4.40p | 4.10p | 4.25p | 2479044 |
| 09/09/2026 | 4.10p | 4.17p | 4.00p | 4.10p | 1879795 |
| 08/09/2026 | 4.10p | 4.30p | 4.00p | 4.10p | 458306 |
| 07/09/2026 | 3.95p | 4.20p | 3.92p | 4.10p | 2171864 |
| 04/09/2026 | 3.95p | 4.00p | 3.90p | 3.95p | 16171 |
| 03/09/2026 | 4.05p | 4.05p | 3.90p | 3.95p | 86948 |
| 02/09/2026 | 4.05p | 4.20p | 3.90p | 4.05p | 8050 |
| 01/09/2026 | 4.05p | 4.05p | 3.90p | 4.05p | 192573 |
| 28/08/2026 | 4.05p | 4.20p | 3.92p | 4.05p | 53393 |
| 27/08/2026 | 4.05p | 4.20p | 4.02p | 4.05p | 108 |
| 26/08/2026 | 4.05p | 4.08p | 3.92p | 4.05p | 260082 |
| 25/08/2026 | 3.95p | 3.98p | 3.90p | 3.95p | 64126 |
| 24/08/2026 | 3.95p | 4.00p | 3.90p | 3.95p | 232316 |
| 21/08/2026 | 3.95p | 4.00p | 3.95p | 3.95p | 4394 |
| 20/08/2026 | 3.95p | 4.00p | 3.90p | 3.95p | 621221 |
| 19/08/2026 | 3.95p | 3.98p | 3.90p | 3.95p | 120598 |
| 18/08/2026 | 4.05p | 4.05p | 3.85p | 3.95p | 419387 |
| 14/08/2026 | 4.05p | 4.20p | 3.91p | 4.05p | 119734 |
| 13/08/2026 | 4.05p | 4.20p | 3.91p | 4.05p | 312276 |
| 12/08/2026 | 4.10p | 4.20p | 3.90p | 4.05p | 188131 |
| 11/08/2026 | 4.10p | 4.20p | 4.00p | 4.10p | 651076 |
| 10/08/2026 | 4.05p | 4.10p | 4.02p | 4.05p | 24573 |
| 07/08/2026 | 4.05p | 4.10p | 4.00p | 4.05p | 98383 |
| 06/08/2026 | 4.05p | 4.09p | 4.00p | 4.05p | 288845 |
| 05/08/2026 | 3.95p | 4.10p | 3.95p | 4.05p | 329413 |
| 04/08/2026 | 3.95p | 4.10p | 3.80p | 3.95p | 496472 |
| 03/08/2026 | 3.95p | 4.05p | 3.88p | 3.95p | 454639 |
| 31/07/2026 | 4.15p | 4.20p | 3.92p | 3.95p | 898943 |
| 30/07/2026 | 4.45p | 4.50p | 4.11p | 4.15p | 1301879 |
| 29/07/2026 | 4.60p | 4.60p | 4.36p | 4.45p | 319665 |
| 28/07/2026 | 4.60p | 4.66p | 4.50p | 4.60p | 8786 |
| 27/07/2026 | 4.60p | 4.67p | 4.50p | 4.60p | 293099 |
| 24/07/2026 | 4.60p | 4.67p | 4.52p | 4.60p | 226625 |
| 23/07/2026 | 4.60p | 4.69p | 4.50p | 4.60p | 217110 |
| 22/07/2026 | 4.75p | 4.79p | 4.55p | 4.60p | 111174 |
| 21/07/2026 | 4.90p | 4.90p | 4.70p | 4.75p | 906471 |
| 20/07/2026 | 4.90p | 4.93p | 4.80p | 4.90p | 168494 |
| 17/07/2026 | 4.90p | 5.00p | 4.80p | 4.90p | 401902 |
| 16/07/2026 | 4.90p | 4.95p | 4.82p | 4.90p | 60103 |
| 15/07/2026 | 5.10p | 5.20p | 4.90p | 4.90p | 190010 |
| 14/07/2026 | 5.10p | 5.10p | 5.00p | 5.10p | 5573 |
| 13/07/2026 | 5.15p | 5.15p | 5.00p | 5.10p | 437007 |
| 10/07/2026 | 5.15p | 5.15p | 5.00p | 5.15p | 20223 |
| 09/07/2026 | 5.15p | 5.15p | 5.00p | 5.15p | 1153 |
| 08/07/2026 | 5.15p | 5.20p | 5.00p | 5.15p | 519970 |
| 07/07/2026 | 5.35p | 5.35p | 5.03p | 5.15p | 445851 |
| 06/07/2026 | 5.35p | 5.39p | 5.20p | 5.35p | 124227 |
| 03/07/2026 | 5.35p | 5.40p | 5.20p | 5.35p | 62310 |
| 02/07/2026 | 5.35p | 5.48p | 5.20p | 5.35p | 51190 |
| 01/07/2026 | 5.15p | 5.40p | 5.10p | 5.35p | 923029 |
| 30/06/2026 | 5.25p | 5.25p | 4.90p | 5.15p | 356442 |
| 29/06/2026 | 5.25p | 5.25p | 5.00p | 5.25p | 55312 |
| 26/06/2026 | 5.25p | 5.25p | 5.00p | 5.25p | 873319 |
| 25/06/2026 | 5.40p | 5.40p | 5.01p | 5.25p | 583560 |
| 24/06/2026 | 5.55p | 5.55p | 5.30p | 5.40p | 175636 |
| 23/06/2026 | 5.55p | 5.68p | 5.31p | 5.55p | 44998 |
| 22/06/2026 | 5.55p | 5.70p | 5.32p | 5.55p | 11182 |
| 19/06/2026 | 5.55p | 5.71p | 5.45p | 5.55p | 267206 |
| 18/06/2026 | 5.35p | 5.80p | 5.30p | 5.55p | 1153917 |
| 17/06/2026 | 5.35p | 5.37p | 5.20p | 5.35p | 82127 |
| 16/06/2026 | 5.40p | 5.40p | 5.20p | 5.35p | 279149 |
| 15/06/2026 | 5.35p | 5.43p | 5.20p | 5.40p | 166877 |
| 12/06/2026 | 5.40p | 5.50p | 5.30p | 5.35p | 95425 |
| 11/06/2026 | 5.40p | 5.50p | 5.30p | 5.40p | 21039 |
| 10/06/2026 | 5.40p | 5.48p | 5.25p | 5.40p | 196730 |
| 09/06/2026 | 5.75p | 5.75p | 5.40p | 5.40p | 539546 |
| 08/06/2026 | 5.85p | 6.00p | 5.50p | 5.75p | 393921 |
| 05/06/2026 | 5.85p | 5.98p | 5.71p | 5.85p | 1209133 |
| 04/06/2026 | 5.95p | 6.00p | 5.55p | 5.85p | 846629 |
| 03/06/2026 | 6.00p | 6.10p | 5.70p | 5.95p | 194615 |
| 02/06/2026 | 6.25p | 6.50p | 5.80p | 6.00p | 625577 |
| 01/06/2026 | 6.25p | 6.50p | 6.08p | 6.25p | 276623 |
| 29/05/2026 | 6.20p | 6.80p | 6.00p | 6.25p | 5186342 |
| 28/05/2026 | 6.20p | 6.40p | 6.00p | 6.20p | 222235 |
| 27/05/2026 | 6.15p | 6.40p | 6.00p | 6.20p | 1415265 |
| 26/05/2026 | 6.05p | 6.30p | 5.93p | 6.15p | 761416 |
| 22/05/2026 | 6.05p | 6.30p | 5.90p | 6.05p | 1201096 |
| 21/05/2026 | 6.25p | 6.25p | 5.80p | 6.05p | 665576 |
| 20/05/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 64082 |
| 19/05/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 507783 |
| 18/05/2026 | 6.10p | 6.50p | 6.10p | 6.25p | 513589 |
| 15/05/2026 | 6.05p | 6.30p | 5.91p | 6.10p | 1171328 |
| 14/05/2026 | 5.95p | 6.19p | 5.91p | 6.05p | 371532 |
| 13/05/2026 | 6.15p | 6.48p | 5.70p | 5.95p | 2491595 |
| 12/05/2026 | 5.65p | 6.20p | 5.51p | 6.15p | 2380513 |
| 11/05/2026 | 5.75p | 5.75p | 5.50p | 5.65p | 205446 |
| 08/05/2026 | 5.75p | 5.94p | 5.58p | 5.75p | 656925 |
| 07/05/2026 | 5.75p | 6.00p | 5.56p | 5.75p | 1465284 |
| 06/05/2026 | 5.85p | 5.85p | 5.56p | 5.75p | 227521 |
| 05/05/2026 | 5.90p | 5.93p | 5.75p | 5.85p | 338559 |
| 01/05/2026 | 5.90p | 5.90p | 5.81p | 5.90p | 407697 |
| 30/04/2026 | 5.90p | 6.00p | 5.82p | 5.90p | 31415 |
| 29/04/2026 | 6.00p | 6.05p | 5.82p | 5.90p | 215764 |
| 28/04/2026 | 6.10p | 6.20p | 5.85p | 6.00p | 292522 |
| 27/04/2026 | 6.05p | 6.20p | 6.00p | 6.10p | 803990 |
| 24/04/2026 | 5.90p | 6.00p | 5.85p | 5.90p | 855365 |
| 23/04/2026 | 5.90p | 5.94p | 5.87p | 5.90p | 34487 |
| 22/04/2026 | 5.90p | 6.00p | 5.80p | 5.90p | 525321 |
| 21/04/2026 | 6.10p | 6.10p | 5.78p | 5.90p | 783330 |
| 20/04/2026 | 6.10p | 6.13p | 6.04p | 6.10p | 221122 |
| 17/04/2026 | 6.10p | 6.14p | 6.00p | 6.10p | 155170 |
| 16/04/2026 | 6.25p | 6.25p | 5.80p | 6.10p | 865827 |
| 15/04/2026 | 6.25p | 6.39p | 6.03p | 6.25p | 241146 |
| 14/04/2026 | 6.25p | 6.35p | 6.02p | 6.25p | 140381 |
| 13/04/2026 | 6.25p | 6.43p | 6.00p | 6.30p | 414894 |
| 10/04/2026 | 6.25p | 6.33p | 6.07p | 6.25p | 579739 |
| 09/04/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 291593 |
| 08/04/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 1572730 |
| 07/04/2026 | 6.25p | 6.40p | 6.01p | 6.25p | 248519 |
| 02/04/2026 | 6.25p | 6.50p | 6.06p | 6.25p | 870853 |
| 01/04/2026 | 6.13p | 6.50p | 6.13p | 6.25p | 103045 |
| 31/03/2026 | 6.13p | 6.25p | 6.07p | 6.13p | 298212 |
| 30/03/2026 | 6.13p | 6.25p | 6.03p | 6.13p | 286082 |
| 27/03/2026 | 6.13p | 6.25p | 6.02p | 6.13p | 610586 |
| 26/03/2026 | 6.38p | 6.38p | 6.04p | 6.13p | 87904 |
| 25/03/2026 | 6.38p | 6.42p | 6.22p | 6.38p | 116571 |
| 24/03/2026 | 6.38p | 6.42p | 6.09p | 6.38p | 1887315 |
| 23/03/2026 | 6.38p | 6.42p | 6.25p | 6.38p | 48655 |
| 20/03/2026 | 6.38p | 6.43p | 6.25p | 6.38p | 615418 |
| 19/03/2026 | 6.50p | 6.75p | 6.25p | 6.38p | 241561 |
| 18/03/2026 | 6.50p | 6.75p | 6.25p | 6.50p | 417638 |
| 17/03/2026 | 6.25p | 6.75p | 6.13p | 6.50p | 304905 |
| 16/03/2026 | 6.25p | 6.32p | 6.08p | 6.25p | 154319 |
| 13/03/2026 | 6.25p | 6.33p | 6.08p | 6.25p | 120227 |
| 12/03/2026 | 6.38p | 6.50p | 6.13p | 6.50p | 372157 |
| 11/03/2026 | 6.25p | 6.50p | 6.25p | 6.38p | 603798 |
| 10/03/2026 | 6.13p | 6.50p | 6.12p | 6.25p | 230748 |
| 09/03/2026 | 6.38p | 6.50p | 6.00p | 6.13p | 2727308 |
| 06/03/2026 | 6.38p | 6.50p | 6.25p | 6.38p | 114788 |
| 05/03/2026 | 6.25p | 6.51p | 6.23p | 6.38p | 987314 |
| 04/03/2026 | 6.50p | 6.50p | 6.00p | 6.25p | 3207094 |
| 03/03/2026 | 6.75p | 6.75p | 6.06p | 6.38p | 1698301 |
| 02/03/2026 | 6.75p | 7.00p | 6.50p | 6.75p | 312184 |
| 27/02/2026 | 6.75p | 6.90p | 6.39p | 6.75p | 2497663 |
| 26/02/2026 | 6.75p | 7.00p | 6.55p | 6.75p | 233607 |
| 25/02/2026 | 6.75p | 7.00p | 6.63p | 6.75p | 50711 |
| 24/02/2026 | 6.75p | 7.00p | 6.57p | 7.00p | 250950 |
| 23/02/2026 | 6.50p | 7.00p | 6.49p | 6.75p | 894941 |
| 20/02/2026 | 6.50p | 6.70p | 6.25p | 6.50p | 67875 |
| 19/02/2026 | 6.50p | 6.70p | 6.25p | 6.50p | 459773 |
| 18/02/2026 | 6.50p | 6.72p | 6.44p | 6.50p | 697182 |
| 17/02/2026 | 6.38p | 6.70p | 6.37p | 6.50p | 682397 |
| 16/02/2026 | 6.38p | 6.50p | 6.35p | 6.38p | 721905 |
| 13/02/2026 | 6.38p | 6.50p | 6.31p | 6.38p | 156032 |
| 12/02/2026 | 6.38p | 6.48p | 6.30p | 6.38p | 437936 |
| 11/02/2026 | 6.38p | 6.50p | 6.26p | 6.38p | 231456 |
| 10/02/2026 | 6.50p | 6.75p | 6.25p | 6.38p | 881549 |
| 09/02/2026 | 6.75p | 6.75p | 6.11p | 6.50p | 1622309 |
| 06/02/2026 | 6.75p | 7.04p | 6.58p | 6.75p | 601472 |
| 05/02/2026 | 7.00p | 7.25p | 6.59p | 6.75p | 566459 |
| 04/02/2026 | 6.75p | 7.25p | 6.50p | 7.00p | 784290 |
| 03/02/2026 | 6.75p | 7.00p | 6.40p | 6.75p | 735088 |
| 02/02/2026 | 6.63p | 7.00p | 6.25p | 6.75p | 1383320 |
| 30/01/2026 | 7.00p | 7.24p | 6.55p | 6.63p | 1366393 |
*Close Price adjusted for both dividends and splits