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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
URU Metals Ltd. (DI) (URU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 135.00p | 141.00p | 113.50p | 135.00p | 779 |
| 21/11/2024 | 135.00p | 140.00p | 135.00p | 135.00p | 354 |
| 20/11/2024 | 135.00p | 135.00p | 110.50p | 135.00p | 6 |
| 19/11/2024 | 135.00p | 141.00p | 135.00p | 135.00p | 300 |
| 18/11/2024 | 135.00p | 135.00p | 110.50p | 135.00p | 50 |
| 15/11/2024 | 135.00p | 145.00p | 135.00p | 135.00p | 1209 |
| 14/11/2024 | 135.00p | 135.00p | 110.00p | 135.00p | 455 |
| 13/11/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 12/11/2024 | 135.00p | 135.00p | 110.00p | 135.00p | 160 |
| 11/11/2024 | 135.00p | 141.00p | 110.50p | 135.00p | 550 |
| 08/11/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/11/2024 | 135.00p | 135.00p | 112.00p | 135.00p | 1802 |
| 06/11/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/11/2024 | 135.00p | 135.00p | 111.50p | 135.00p | 2 |
| 04/11/2024 | 135.00p | 145.00p | 112.00p | 135.00p | 813 |
| 01/11/2024 | 135.00p | 135.00p | 110.50p | 135.00p | 67 |
| 31/10/2024 | 135.00p | 145.00p | 112.00p | 135.00p | 69 |
| 30/10/2024 | 135.00p | 135.00p | 112.00p | 135.00p | 400 |
| 29/10/2024 | 135.00p | 135.00p | 110.50p | 135.00p | 5 |
| 28/10/2024 | 135.00p | 147.00p | 110.00p | 135.00p | 309 |
| 25/10/2024 | 145.00p | 145.00p | 126.67p | 135.00p | 0 |
| 24/10/2024 | 145.00p | 149.20p | 130.00p | 145.00p | 372 |
| 23/10/2024 | 145.00p | 145.00p | 130.30p | 145.00p | 2016 |
| 22/10/2024 | 135.00p | 154.00p | 113.35p | 145.00p | 429 |
| 21/10/2024 | 120.00p | 159.00p | 120.00p | 145.00p | 4553 |
| 18/10/2024 | 105.00p | 140.00p | 105.00p | 120.00p | 1822 |
| 17/10/2024 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/10/2024 | 105.00p | 115.00p | 90.00p | 105.00p | 2500 |
| 15/10/2024 | 105.00p | 105.00p | 90.00p | 105.00p | 51 |
| 14/10/2024 | 120.00p | 120.00p | 90.00p | 105.00p | 1635 |
| 11/10/2024 | 120.00p | 120.00p | 100.00p | 120.00p | 116 |
| 10/10/2024 | 120.00p | 120.00p | 106.40p | 120.00p | 1 |
| 09/10/2024 | 120.00p | 120.00p | 113.33p | 120.00p | 0 |
| 08/10/2024 | 120.00p | 140.00p | 106.00p | 120.00p | 3016 |
| 07/10/2024 | 120.00p | 120.00p | 113.33p | 120.00p | 0 |
| 04/10/2024 | 120.00p | 120.00p | 113.33p | 120.00p | 0 |
| 03/10/2024 | 120.00p | 140.00p | 120.00p | 120.00p | 1256 |
| 02/10/2024 | 125.00p | 125.00p | 110.00p | 120.00p | 500 |
| 01/10/2024 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/09/2024 | 135.00p | 160.00p | 110.00p | 125.00p | 2561 |
| 27/09/2024 | 135.00p | 135.00p | 125.00p | 135.00p | 700 |
| 26/09/2024 | 135.00p | 135.00p | 125.50p | 135.00p | 202 |
| 25/09/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/09/2024 | 135.00p | 154.00p | 125.00p | 135.00p | 442 |
| 23/09/2024 | 150.00p | 163.60p | 135.00p | 135.00p | 4737 |
| 20/09/2024 | 145.00p | 170.00p | 120.00p | 150.00p | 26142 |
| 19/09/2024 | 120.00p | 170.00p | 120.00p | 145.00p | 8782 |
| 18/09/2024 | 100.00p | 120.00p | 91.00p | 98.00p | 2903 |
| 17/09/2024 | 100.00p | 100.00p | 91.00p | 100.00p | 397 |
| 16/09/2024 | 95.00p | 107.00p | 88.00p | 100.00p | 5069 |
| 13/09/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/09/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 11/09/2024 | 100.00p | 100.00p | 72.00p | 95.00p | 3727 |
| 10/09/2024 | 100.00p | 100.00p | 90.00p | 100.00p | 0 |
| 09/09/2024 | 100.00p | 114.80p | 100.00p | 100.00p | 280 |
| 06/09/2024 | 100.00p | 120.00p | 100.00p | 100.00p | 2008 |
| 05/09/2024 | 110.00p | 110.00p | 100.00p | 100.00p | 86 |
| 04/09/2024 | 110.00p | 110.00p | 100.00p | 110.00p | 283 |
| 03/09/2024 | 120.00p | 120.00p | 100.00p | 110.00p | 109 |
| 02/09/2024 | 120.00p | 120.00p | 102.00p | 120.00p | 880 |
| 30/08/2024 | 120.00p | 134.80p | 120.00p | 120.00p | 49 |
| 29/08/2024 | 120.00p | 120.00p | 106.00p | 120.00p | 403 |
| 28/08/2024 | 120.00p | 120.00p | 105.20p | 120.00p | 149 |
| 27/08/2024 | 170.00p | 170.00p | 100.00p | 120.00p | 20292 |
| 23/08/2024 | 112.50p | 186.00p | 112.50p | 170.00p | 8078 |
| 22/08/2024 | 52.50p | 120.00p | 52.50p | 112.50p | 10443 |
| 21/08/2024 | 50.00p | 55.00p | 50.00p | 52.50p | 3000 |
| 20/08/2024 | 50.00p | 50.00p | 40.00p | 50.00p | 41 |
| 19/08/2024 | 50.00p | 50.00p | 40.40p | 50.00p | 681 |
| 16/08/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 3 |
| 15/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/08/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 34 |
| 13/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/08/2024 | 50.00p | 57.00p | 50.00p | 50.00p | 1 |
| 31/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 187 |
| 25/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 22/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 94 |
| 19/07/2024 | 65.00p | 65.00p | 50.00p | 50.00p | 0 |
| 18/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 41 |
| 16/07/2024 | 50.00p | 50.00p | 40.00p | 50.00p | 515 |
| 15/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 58 |
| 08/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 25 |
| 05/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 252 |
| 03/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 25 |
| 02/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 28 |
| 28/06/2024 | 50.00p | 52.00p | 50.00p | 50.00p | 2000 |
| 27/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 25/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/06/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 3576 |
| 20/06/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 22 |
| 19/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/06/2024 | 50.00p | 50.00p | 43.00p | 50.00p | 317 |
| 17/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/06/2024 | 50.00p | 50.00p | 43.00p | 50.00p | 60 |
| 10/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/06/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 2 |
| 06/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 31/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/05/2024 | 50.00p | 50.00p | 40.00p | 50.00p | 200 |
| 29/05/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 50 |
| 28/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/05/2024 | 50.00p | 50.00p | 40.60p | 50.00p | 359 |
| 23/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 22/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 20/05/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 42 |
| 17/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/05/2024 | 50.00p | 60.00p | 50.00p | 50.00p | 517 |
| 15/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/05/2024 | 50.00p | 50.00p | 45.00p | 50.00p | 766 |
| 09/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/05/2024 | 50.00p | 60.00p | 42.00p | 50.00p | 123 |
| 02/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/04/2024 | 50.00p | 60.00p | 43.00p | 50.00p | 184 |
| 25/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/04/2024 | 50.00p | 50.00p | 43.00p | 50.00p | 79 |
| 22/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/04/2024 | 50.00p | 50.00p | 43.00p | 50.00p | 195 |
| 17/04/2024 | 50.00p | 50.00p | 43.00p | 50.00p | 427 |
| 16/04/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 12 |
| 15/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/04/2024 | 50.00p | 60.00p | 42.00p | 50.00p | 3539 |
| 11/04/2024 | 50.00p | 58.00p | 50.00p | 50.00p | 18 |
| 10/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/04/2024 | 50.00p | 58.00p | 40.00p | 50.00p | 663 |
| 08/04/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 250 |
| 05/04/2024 | 50.00p | 55.00p | 42.00p | 50.00p | 2479 |
| 04/04/2024 | 50.00p | 50.00p | 40.00p | 50.00p | 199 |
| 03/04/2024 | 50.00p | 58.00p | 45.00p | 50.00p | 5726 |
| 02/04/2024 | 50.00p | 58.00p | 41.50p | 50.00p | 1043 |
| 28/03/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/03/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/03/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 25/03/2024 | 50.00p | 50.00p | 41.50p | 50.00p | 100 |
| 22/03/2024 | 45.00p | 56.70p | 45.00p | 50.00p | 1772 |
| 21/03/2024 | 45.00p | 56.70p | 45.00p | 45.00p | 181 |
| 20/03/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/03/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/03/2024 | 47.50p | 57.25p | 41.00p | 45.00p | 443 |
| 15/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 14/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 13/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 12/03/2024 | 47.50p | 47.50p | 41.00p | 47.50p | 50 |
| 11/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 08/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 07/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 06/03/2024 | 42.50p | 56.15p | 42.50p | 47.50p | 2700 |
| 05/03/2024 | 42.50p | 52.00p | 28.50p | 42.50p | 1999 |
| 04/03/2024 | 62.50p | 62.50p | 42.50p | 42.50p | 26 |
| 01/03/2024 | 75.00p | 80.00p | 58.33p | 62.50p | 0 |
| 29/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 783 |
| 28/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 831 |
| 27/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/02/2024 | 75.00p | 75.00p | 55.00p | 75.00p | 2 |
| 23/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 174 |
| 21/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 302 |
| 19/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
*Close Price adjusted for both dividends and splits