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
URU Metals Ltd. (DI) (URU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 7.00p | 7.20p | 6.53p | 6.75p | 380623 |
| 22/12/2025 | 7.38p | 7.44p | 6.55p | 7.00p | 1496007 |
| 19/12/2025 | 7.25p | 7.95p | 7.04p | 7.38p | 448307 |
| 18/12/2025 | 7.75p | 7.75p | 7.00p | 7.25p | 534172 |
| 17/12/2025 | 7.75p | 8.00p | 7.53p | 7.75p | 278530 |
| 16/12/2025 | 8.00p | 8.30p | 7.00p | 7.75p | 3335737 |
| 15/12/2025 | 7.38p | 8.49p | 7.15p | 8.00p | 2153750 |
| 12/12/2025 | 7.25p | 7.75p | 6.99p | 7.38p | 939964 |
| 11/12/2025 | 7.25p | 7.35p | 7.00p | 7.25p | 290986 |
| 10/12/2025 | 7.38p | 7.47p | 6.80p | 7.25p | 558690 |
| 09/12/2025 | 7.38p | 7.75p | 7.00p | 7.38p | 1054562 |
| 08/12/2025 | 7.25p | 7.71p | 7.10p | 7.38p | 292537 |
| 05/12/2025 | 7.25p | 7.50p | 7.03p | 7.25p | 583273 |
| 04/12/2025 | 7.75p | 7.78p | 7.05p | 7.25p | 1171700 |
| 03/12/2025 | 7.25p | 8.00p | 7.25p | 7.75p | 886304 |
| 02/12/2025 | 7.25p | 7.75p | 7.00p | 7.38p | 672253 |
| 01/12/2025 | 7.25p | 7.30p | 7.00p | 7.25p | 601398 |
| 28/11/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 317072 |
| 27/11/2025 | 7.25p | 7.25p | 6.60p | 7.25p | 367664 |
| 26/11/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 189168 |
| 25/11/2025 | 7.25p | 7.30p | 6.76p | 7.25p | 434737 |
| 24/11/2025 | 7.38p | 7.59p | 7.00p | 7.25p | 596152 |
| 21/11/2025 | 7.25p | 7.67p | 7.03p | 7.38p | 424022 |
| 20/11/2025 | 7.25p | 7.25p | 7.00p | 7.25p | 677697 |
| 19/11/2025 | 7.25p | 7.33p | 7.01p | 7.25p | 271270 |
| 18/11/2025 | 7.63p | 7.68p | 7.00p | 7.25p | 705673 |
| 17/11/2025 | 7.63p | 7.77p | 7.37p | 7.63p | 718121 |
| 14/11/2025 | 7.38p | 7.84p | 7.34p | 7.63p | 815448 |
| 13/11/2025 | 7.25p | 7.70p | 7.21p | 7.38p | 729182 |
| 12/11/2025 | 7.38p | 7.63p | 7.10p | 7.25p | 726757 |
| 11/11/2025 | 7.75p | 7.98p | 7.00p | 7.38p | 2486269 |
| 10/11/2025 | 8.38p | 8.56p | 7.50p | 7.75p | 1438962 |
| 07/11/2025 | 7.75p | 8.75p | 7.75p | 8.38p | 3425071 |
| 06/11/2025 | 7.50p | 8.00p | 7.45p | 7.75p | 2386438 |
| 05/11/2025 | 8.13p | 8.25p | 7.10p | 7.50p | 3041226 |
| 04/11/2025 | 7.50p | 8.75p | 7.33p | 8.13p | 8294874 |
| 03/11/2025 | 9.25p | 9.50p | 8.55p | 9.00p | 518798 |
| 31/10/2025 | 9.25p | 9.50p | 8.80p | 9.25p | 650216 |
| 30/10/2025 | 9.50p | 10.25p | 9.02p | 9.25p | 1020734 |
| 29/10/2025 | 10.00p | 10.31p | 9.02p | 9.50p | 1091383 |
| 28/10/2025 | 10.25p | 11.34p | 9.50p | 10.00p | 1334349 |
| 27/10/2025 | 9.50p | 11.43p | 9.50p | 10.25p | 2090122 |
| 24/10/2025 | 8.25p | 9.90p | 7.66p | 9.50p | 1957980 |
| 23/10/2025 | 8.50p | 8.74p | 8.01p | 8.25p | 495509 |
| 22/10/2025 | 7.75p | 8.85p | 7.70p | 8.50p | 1245888 |
| 21/10/2025 | 8.00p | 8.89p | 7.54p | 8.15p | 1408887 |
| 20/10/2025 | 8.50p | 8.65p | 7.50p | 8.00p | 1200800 |
| 17/10/2025 | 9.75p | 9.75p | 8.00p | 8.50p | 2860413 |
| 16/10/2025 | 11.50p | 11.50p | 6.75p | 9.75p | 8806936 |
| 15/10/2025 | 7.50p | 13.00p | 7.50p | 11.00p | 10363916 |
| 14/10/2025 | 5.00p | 8.99p | 4.83p | 7.25p | 3453856 |
| 13/10/2025 | 4.50p | 5.50p | 4.50p | 5.00p | 1671485 |
| 10/10/2025 | 4.50p | 5.00p | 4.22p | 4.50p | 1671341 |
| 09/10/2025 | 4.25p | 5.50p | 3.92p | 4.75p | 2084257 |
| 08/10/2025 | 4.50p | 4.50p | 4.00p | 4.25p | 1003816 |
| 07/10/2025 | 4.25p | 5.00p | 3.50p | 4.50p | 2597393 |
| 06/10/2025 | 4.50p | 4.90p | 4.00p | 4.25p | 619356 |
| 03/10/2025 | 4.50p | 4.85p | 4.06p | 4.50p | 1851063 |
| 02/10/2025 | 4.75p | 5.25p | 4.15p | 4.50p | 4119714 |
| 01/10/2025 | 5.50p | 6.50p | 4.16p | 4.75p | 7182630 |
| 30/09/2025 | 4.25p | 6.25p | 4.00p | 5.50p | 20231514 |
| 29/09/2025 | 3.25p | 4.94p | 3.05p | 4.25p | 12298364 |
| 26/09/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 766028 |
| 25/09/2025 | 3.25p | 3.50p | 2.80p | 3.25p | 1017277 |
| 24/09/2025 | 3.45p | 3.45p | 3.00p | 3.24p | 298655 |
| 23/09/2025 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 22/09/2025 | 3.45p | 3.70p | 3.22p | 3.45p | 127686 |
| 19/09/2025 | 3.50p | 3.90p | 3.25p | 3.45p | 1688115 |
| 18/09/2025 | 3.50p | 3.90p | 3.35p | 3.50p | 78682 |
| 17/09/2025 | 3.25p | 4.00p | 3.25p | 3.50p | 786230 |
| 16/09/2025 | 3.25p | 3.35p | 3.25p | 3.25p | 1147661 |
| 15/09/2025 | 3.25p | 3.70p | 3.25p | 3.35p | 560175 |
| 12/09/2025 | 3.25p | 3.50p | 3.08p | 3.25p | 264657 |
| 11/09/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 1382987 |
| 10/09/2025 | 3.25p | 3.40p | 3.00p | 3.25p | 439257 |
| 09/09/2025 | 3.25p | 3.50p | 3.21p | 3.25p | 42560 |
| 08/09/2025 | 2.75p | 3.52p | 2.58p | 3.25p | 1146648 |
| 05/09/2025 | 3.75p | 4.00p | 3.65p | 3.75p | 22591 |
| 04/09/2025 | 3.75p | 4.00p | 3.67p | 3.75p | 398616 |
| 03/09/2025 | 3.75p | 4.00p | 3.67p | 3.75p | 227712 |
| 02/09/2025 | 3.75p | 3.94p | 3.67p | 3.75p | 28704 |
| 01/09/2025 | 3.75p | 3.98p | 3.55p | 3.75p | 280768 |
| 29/08/2025 | 3.75p | 4.00p | 3.51p | 3.75p | 827510 |
| 28/08/2025 | 3.75p | 4.00p | 3.51p | 3.75p | 130573 |
| 27/08/2025 | 3.75p | 3.88p | 3.51p | 3.75p | 190620 |
| 26/08/2025 | 3.75p | 3.89p | 3.51p | 3.75p | 120430 |
| 22/08/2025 | 3.75p | 3.90p | 3.51p | 3.75p | 31910 |
| 21/08/2025 | 3.75p | 3.90p | 3.51p | 3.75p | 179507 |
| 20/08/2025 | 3.75p | 3.90p | 3.50p | 3.75p | 66148 |
| 19/08/2025 | 3.75p | 4.00p | 3.51p | 3.75p | 26473 |
| 18/08/2025 | 3.75p | 3.97p | 3.51p | 3.75p | 459418 |
| 15/08/2025 | 3.75p | 3.98p | 3.75p | 3.75p | 153734 |
| 14/08/2025 | 4.25p | 4.25p | 3.63p | 3.75p | 272502 |
| 13/08/2025 | 4.50p | 4.50p | 3.75p | 4.25p | 269993 |
| 12/08/2025 | 4.50p | 4.60p | 4.01p | 4.50p | 9945 |
| 11/08/2025 | 4.50p | 4.68p | 4.01p | 4.50p | 392218 |
| 08/08/2025 | 4.50p | 5.30p | 4.05p | 5.30p | 231343 |
| 07/08/2025 | 4.35p | 4.95p | 4.11p | 4.50p | 445404 |
| 06/08/2025 | 4.35p | 4.69p | 4.01p | 4.35p | 331424 |
| 05/08/2025 | 4.25p | 4.70p | 4.01p | 4.35p | 249876 |
| 04/08/2025 | 4.25p | 4.25p | 3.75p | 4.25p | 106597 |
| 01/08/2025 | 4.00p | 5.00p | 4.00p | 4.25p | 320456 |
| 31/07/2025 | 4.25p | 4.50p | 3.90p | 4.00p | 1470468 |
| 30/07/2025 | 4.25p | 4.29p | 4.00p | 4.25p | 214784 |
| 29/07/2025 | 4.25p | 4.39p | 4.00p | 4.25p | 619865 |
| 28/07/2025 | 4.25p | 4.75p | 4.15p | 4.25p | 298157 |
| 25/07/2025 | 3.85p | 4.50p | 3.65p | 4.25p | 429068 |
| 24/07/2025 | 3.85p | 4.10p | 3.85p | 3.85p | 48951 |
| 23/07/2025 | 4.25p | 4.25p | 3.85p | 3.85p | 29137 |
| 22/07/2025 | 4.25p | 4.45p | 4.00p | 4.25p | 27047 |
| 21/07/2025 | 4.35p | 4.45p | 4.00p | 4.25p | 68584 |
| 18/07/2025 | 4.35p | 4.70p | 4.00p | 4.35p | 351773 |
| 17/07/2025 | 4.00p | 4.50p | 4.00p | 4.25p | 682786 |
| 16/07/2025 | 4.00p | 4.44p | 3.81p | 4.00p | 30119 |
| 15/07/2025 | 4.75p | 4.75p | 3.65p | 4.00p | 1850751 |
| 14/07/2025 | 4.75p | 4.95p | 4.50p | 4.75p | 60817 |
| 11/07/2025 | 5.00p | 5.80p | 4.53p | 4.75p | 1870507 |
| 10/07/2025 | 4.75p | 5.20p | 4.65p | 4.85p | 219487 |
| 09/07/2025 | 4.75p | 5.00p | 4.57p | 4.75p | 381813 |
| 08/07/2025 | 4.40p | 5.00p | 4.20p | 4.75p | 584726 |
| 07/07/2025 | 4.10p | 4.80p | 3.95p | 4.40p | 574952 |
| 04/07/2025 | 4.10p | 4.50p | 3.95p | 4.10p | 409228 |
| 03/07/2025 | 4.10p | 4.50p | 4.10p | 4.10p | 43723 |
| 02/07/2025 | 4.10p | 4.50p | 3.85p | 4.10p | 316585 |
| 01/07/2025 | 4.10p | 4.32p | 3.80p | 4.10p | 75306 |
| 30/06/2025 | 4.25p | 4.50p | 3.75p | 4.10p | 157084 |
| 27/06/2025 | 4.25p | 4.50p | 4.08p | 4.25p | 366138 |
| 26/06/2025 | 4.25p | 4.50p | 4.01p | 4.25p | 184451 |
| 25/06/2025 | 4.40p | 4.56p | 4.15p | 4.25p | 908636 |
| 24/06/2025 | 4.60p | 4.70p | 4.00p | 4.60p | 523639 |
| 23/06/2025 | 4.75p | 4.90p | 4.00p | 4.60p | 503355 |
| 20/06/2025 | 4.75p | 5.10p | 4.51p | 4.75p | 765672 |
| 19/06/2025 | 5.25p | 5.25p | 4.50p | 4.75p | 324768 |
| 18/06/2025 | 5.50p | 5.95p | 4.70p | 5.25p | 1749328 |
| 17/06/2025 | 5.10p | 5.85p | 4.74p | 5.50p | 1653292 |
| 16/06/2025 | 4.50p | 5.50p | 4.29p | 5.10p | 1533013 |
| 13/06/2025 | 4.70p | 5.00p | 4.15p | 4.50p | 1523065 |
| 12/06/2025 | 3.75p | 5.00p | 3.75p | 4.70p | 3068273 |
| 11/06/2025 | 4.75p | 5.50p | 4.62p | 5.00p | 937788 |
| 10/06/2025 | 5.25p | 5.25p | 4.55p | 4.75p | 407929 |
| 09/06/2025 | 5.50p | 5.50p | 5.00p | 5.25p | 307975 |
| 06/06/2025 | 6.00p | 6.10p | 5.00p | 5.50p | 1060096 |
| 05/06/2025 | 6.15p | 6.90p | 5.81p | 6.00p | 744662 |
| 04/06/2025 | 6.10p | 6.40p | 5.60p | 6.15p | 680969 |
| 03/06/2025 | 6.00p | 6.50p | 5.10p | 6.10p | 1577981 |
| 02/06/2025 | 5.00p | 6.40p | 5.00p | 5.50p | 1702152 |
| 30/05/2025 | 4.25p | 5.16p | 4.25p | 5.00p | 2236034 |
| 29/05/2025 | 4.25p | 4.45p | 4.13p | 4.25p | 890065 |
| 28/05/2025 | 3.65p | 4.33p | 3.53p | 4.20p | 920300 |
| 27/05/2025 | 4.25p | 4.40p | 3.53p | 3.65p | 1036741 |
| 23/05/2025 | 4.25p | 4.45p | 4.13p | 4.25p | 232209 |
| 22/05/2025 | 4.50p | 4.50p | 4.05p | 4.25p | 325218 |
| 21/05/2025 | 4.50p | 4.90p | 4.08p | 4.50p | 294160 |
| 20/05/2025 | 4.25p | 4.50p | 4.05p | 4.25p | 851854 |
| 19/05/2025 | 4.25p | 4.29p | 4.05p | 4.25p | 561156 |
| 16/05/2025 | 4.25p | 4.30p | 4.05p | 4.25p | 107711 |
| 15/05/2025 | 4.25p | 4.35p | 4.00p | 4.25p | 81829 |
| 14/05/2025 | 4.15p | 4.38p | 4.00p | 4.25p | 315385 |
| 13/05/2025 | 4.25p | 4.25p | 4.11p | 4.15p | 500000 |
| 12/05/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 319346 |
| 09/05/2025 | 4.55p | 4.55p | 4.00p | 4.25p | 134462 |
| 08/05/2025 | 4.50p | 4.79p | 4.30p | 4.55p | 503944 |
| 07/05/2025 | 4.55p | 4.79p | 4.15p | 4.50p | 718663 |
| 06/05/2025 | 4.15p | 4.80p | 4.15p | 4.55p | 693766 |
| 02/05/2025 | 4.25p | 4.43p | 3.78p | 4.15p | 625637 |
| 01/05/2025 | 5.00p | 5.00p | 3.67p | 4.25p | 1733419 |
| 30/04/2025 | 5.00p | 5.00p | 4.50p | 5.00p | 67246 |
| 29/04/2025 | 5.00p | 5.20p | 4.50p | 5.00p | 1030177 |
| 28/04/2025 | 4.75p | 5.20p | 4.75p | 4.75p | 342640 |
| 25/04/2025 | 4.50p | 5.00p | 4.50p | 4.75p | 382179 |
| 24/04/2025 | 4.50p | 4.70p | 4.00p | 4.50p | 275688 |
| 23/04/2025 | 4.50p | 4.88p | 4.05p | 4.50p | 611970 |
| 22/04/2025 | 4.25p | 4.90p | 3.60p | 4.50p | 1385284 |
| 17/04/2025 | 4.25p | 4.49p | 3.70p | 4.25p | 323758 |
| 16/04/2025 | 4.75p | 5.40p | 4.00p | 4.25p | 1485583 |
| 15/04/2025 | 4.75p | 6.50p | 4.50p | 4.75p | 5663780 |
| 14/04/2025 | 4.60p | 5.00p | 3.75p | 4.50p | 1506531 |
| 11/04/2025 | 4.50p | 5.20p | 4.50p | 4.60p | 700174 |
| 10/04/2025 | 4.00p | 5.00p | 3.90p | 4.50p | 1882953 |
| 09/04/2025 | 4.00p | 4.00p | 3.50p | 4.00p | 74351 |
| 08/04/2025 | 4.00p | 4.29p | 3.50p | 4.00p | 38571 |
| 07/04/2025 | 4.00p | 4.30p | 3.50p | 4.00p | 25811 |
| 04/04/2025 | 4.25p | 4.49p | 3.60p | 4.00p | 34681 |
| 03/04/2025 | 4.25p | 4.47p | 4.00p | 4.25p | 75922 |
| 02/04/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 383429 |
| 01/04/2025 | 4.00p | 4.50p | 3.66p | 4.25p | 272229 |
| 31/03/2025 | 4.75p | 5.00p | 3.23p | 4.00p | 2018959 |
| 28/03/2025 | 4.25p | 5.00p | 4.25p | 4.75p | 1308163 |
| 27/03/2025 | 9.00p | 11.00p | 7.45p | 8.50p | 82695 |
| 26/03/2025 | 7.50p | 11.00p | 7.50p | 9.00p | 455128 |
| 25/03/2025 | 4.00p | 9.90p | 4.00p | 7.50p | 233067 |
| 24/03/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/03/2025 | 100.00p | 120.00p | 100.00p | 105.00p | 3222 |
| 20/03/2025 | 125.00p | 126.00p | 91.00p | 100.00p | 5273 |
| 19/03/2025 | 140.00p | 140.00p | 130.00p | 130.00p | 504 |
| 18/03/2025 | 140.00p | 140.00p | 131.00p | 140.00p | 300 |
| 17/03/2025 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 14/03/2025 | 140.00p | 140.00p | 131.00p | 140.00p | 372 |
| 13/03/2025 | 140.00p | 140.00p | 131.00p | 140.00p | 11 |
| 12/03/2025 | 140.00p | 145.90p | 140.00p | 140.00p | 134 |
*Close Price adjusted for both dividends and splits