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 |
|---|---|---|---|---|---|
| 12/12/2018 | 197.50p | 197.50p | 175.00p | 197.50p | 1383 |
| 11/12/2018 | 197.50p | 206.50p | 197.50p | 197.50p | 292 |
| 10/12/2018 | 210.00p | 215.00p | 197.50p | 197.50p | 403 |
| 07/12/2018 | 197.50p | 218.00p | 197.50p | 210.00p | 1966 |
| 06/12/2018 | 197.50p | 218.00p | 197.50p | 210.00p | 188 |
| 05/12/2018 | 225.00p | 225.00p | 200.00p | 210.00p | 4741 |
| 04/12/2018 | 195.00p | 244.44p | 195.00p | 225.00p | 3372 |
| 03/12/2018 | 205.00p | 225.00p | 187.66p | 200.00p | 366 |
| 30/11/2018 | 205.00p | 205.00p | 187.50p | 205.00p | 1 |
| 29/11/2018 | 205.00p | 232.00p | 187.00p | 205.00p | 796 |
| 28/11/2018 | 190.00p | 197.50p | 188.89p | 197.50p | 210 |
| 27/11/2018 | 190.00p | 220.00p | 188.89p | 197.50p | 491 |
| 26/11/2018 | 200.00p | 200.00p | 187.00p | 197.50p | 1150 |
| 23/11/2018 | 205.00p | 224.00p | 140.00p | 200.00p | 9004 |
| 22/11/2018 | 225.00p | 245.00p | 200.00p | 215.00p | 2237 |
| 21/11/2018 | 212.50p | 225.00p | 210.00p | 225.00p | 280 |
| 20/11/2018 | 225.00p | 250.00p | 211.00p | 225.00p | 5358 |
| 19/11/2018 | 250.00p | 288.00p | 225.00p | 225.00p | 2297 |
| 16/11/2018 | 250.00p | 290.00p | 225.00p | 250.00p | 2088 |
| 15/11/2018 | 250.00p | 290.00p | 220.50p | 250.00p | 1724 |
| 14/11/2018 | 225.00p | 300.00p | 220.00p | 250.00p | 2518 |
| 13/11/2018 | 325.00p | 330.00p | 215.00p | 225.00p | 7096 |
| 12/11/2018 | 350.00p | 364.00p | 301.00p | 325.00p | 1249 |
| 09/11/2018 | 350.00p | 362.00p | 312.00p | 350.00p | 207 |
| 08/11/2018 | 275.00p | 377.40p | 260.50p | 350.00p | 5391 |
| 07/11/2018 | 275.00p | 300.00p | 260.50p | 275.00p | 334 |
| 06/11/2018 | 275.00p | 299.00p | 255.00p | 275.00p | 944 |
| 05/11/2018 | 300.00p | 348.00p | 275.00p | 275.00p | 1763 |
| 02/11/2018 | 300.00p | 348.00p | 275.00p | 300.00p | 244 |
| 01/11/2018 | 300.00p | 340.00p | 300.00p | 300.00p | 983 |
| 31/10/2018 | 300.00p | 315.00p | 255.00p | 300.00p | 267 |
| 30/10/2018 | 300.00p | 300.00p | 254.80p | 300.00p | 518 |
| 29/10/2018 | 300.00p | 350.00p | 270.00p | 300.00p | 1115 |
| 26/10/2018 | 300.00p | 325.00p | 260.00p | 300.00p | 1487 |
| 25/10/2018 | 275.00p | 300.00p | 251.00p | 300.00p | 5514 |
| 24/10/2018 | 275.00p | 291.50p | 260.00p | 275.00p | 1021 |
| 23/10/2018 | 325.00p | 325.00p | 260.00p | 275.00p | 3744 |
| 22/10/2018 | 325.00p | 330.00p | 303.50p | 325.00p | 434 |
| 19/10/2018 | 325.00p | 335.00p | 303.50p | 325.00p | 1349 |
| 18/10/2018 | 350.00p | 370.00p | 302.60p | 325.00p | 3594 |
| 17/10/2018 | 350.00p | 380.00p | 305.00p | 350.00p | 2660 |
| 16/10/2018 | 425.00p | 425.00p | 258.00p | 350.00p | 9706 |
| 15/10/2018 | 325.00p | 400.00p | 325.00p | 400.00p | 2221 |
| 12/10/2018 | 300.00p | 344.00p | 272.50p | 325.00p | 1420 |
| 11/10/2018 | 350.00p | 362.50p | 250.00p | 300.00p | 2417 |
| 10/10/2018 | 350.00p | 364.40p | 320.00p | 350.00p | 638 |
| 09/10/2018 | 375.00p | 380.00p | 330.00p | 350.00p | 2038 |
| 08/10/2018 | 425.00p | 425.00p | 350.00p | 375.00p | 2649 |
| 05/10/2018 | 300.00p | 498.00p | 300.00p | 425.00p | 5348 |
| 04/10/2018 | 400.00p | 430.00p | 430.00p | 430.00p | 0 |
| 03/10/2018 | 400.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/10/2018 | 400.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/10/2018 | 400.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/09/2018 | 400.00p | 440.00p | 299.00p | 430.00p | 5035 |
| 27/09/2018 | 400.00p | 440.00p | 356.60p | 400.00p | 3346 |
| 26/09/2018 | 400.00p | 439.50p | 371.00p | 400.00p | 1812 |
| 25/09/2018 | 400.00p | 439.50p | 380.00p | 400.00p | 819 |
| 24/09/2018 | 400.00p | 448.00p | 366.60p | 400.00p | 4509 |
| 21/09/2018 | 375.00p | 420.00p | 372.50p | 400.00p | 2160 |
| 20/09/2018 | 400.00p | 430.00p | 366.00p | 375.00p | 3830 |
| 19/09/2018 | 400.00p | 430.00p | 400.00p | 400.00p | 93 |
| 18/09/2018 | 400.00p | 430.00p | 380.00p | 400.00p | 339 |
| 17/09/2018 | 400.00p | 435.00p | 380.00p | 400.00p | 58 |
| 14/09/2018 | 400.00p | 435.00p | 380.00p | 400.00p | 156 |
| 13/09/2018 | 375.00p | 440.00p | 375.00p | 400.00p | 898 |
| 12/09/2018 | 400.00p | 400.00p | 356.00p | 375.00p | 2181 |
| 11/09/2018 | 400.00p | 400.00p | 365.00p | 400.00p | 1096 |
| 10/09/2018 | 375.00p | 435.00p | 375.00p | 400.00p | 3964 |
| 07/09/2018 | 400.00p | 434.00p | 370.00p | 375.00p | 1265 |
| 06/09/2018 | 450.00p | 450.00p | 370.00p | 400.00p | 2568 |
| 05/09/2018 | 450.00p | 460.00p | 402.00p | 450.00p | 1293 |
| 04/09/2018 | 425.00p | 450.00p | 401.00p | 450.00p | 565 |
| 03/09/2018 | 450.00p | 474.00p | 401.00p | 425.00p | 1805 |
| 31/08/2018 | 450.00p | 474.00p | 428.70p | 450.00p | 189 |
| 30/08/2018 | 450.00p | 483.00p | 425.00p | 450.00p | 888 |
| 29/08/2018 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 28/08/2018 | 450.00p | 465.00p | 422.00p | 450.00p | 544 |
| 24/08/2018 | 450.00p | 465.00p | 419.00p | 450.00p | 910 |
| 23/08/2018 | 475.00p | 475.00p | 360.00p | 450.00p | 15065 |
| 22/08/2018 | 500.00p | 537.50p | 500.00p | 500.00p | 21 |
| 21/08/2018 | 450.00p | 539.00p | 450.00p | 500.00p | 917 |
| 20/08/2018 | 475.00p | 490.00p | 450.00p | 450.00p | 507 |
| 17/08/2018 | 500.00p | 510.00p | 452.00p | 475.00p | 988 |
| 16/08/2018 | 500.00p | 500.00p | 466.00p | 500.00p | 295 |
| 15/08/2018 | 500.00p | 500.00p | 466.00p | 500.00p | 113 |
| 14/08/2018 | 500.00p | 520.00p | 465.00p | 500.00p | 1059 |
| 13/08/2018 | 500.00p | 522.00p | 460.00p | 500.00p | 3243 |
| 10/08/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 599 |
| 09/08/2018 | 500.00p | 525.00p | 475.00p | 500.00p | 2008 |
| 08/08/2018 | 475.00p | 538.00p | 460.00p | 500.00p | 727 |
| 07/08/2018 | 475.00p | 499.90p | 455.00p | 475.00p | 821 |
| 06/08/2018 | 450.00p | 500.00p | 450.00p | 475.00p | 1498 |
| 03/08/2018 | 450.00p | 498.00p | 406.00p | 450.00p | 3244 |
| 02/08/2018 | 500.00p | 500.00p | 426.00p | 450.00p | 1282 |
| 01/08/2018 | 500.00p | 515.00p | 466.60p | 500.00p | 237 |
| 31/07/2018 | 500.00p | 523.00p | 500.00p | 500.00p | 504 |
| 30/07/2018 | 500.00p | 500.00p | 455.00p | 500.00p | 1134 |
| 27/07/2018 | 500.00p | 550.00p | 452.00p | 500.00p | 1425 |
| 26/07/2018 | 500.00p | 535.00p | 460.00p | 500.00p | 700 |
| 25/07/2018 | 450.00p | 535.00p | 426.00p | 500.00p | 934 |
| 24/07/2018 | 500.00p | 500.00p | 450.00p | 450.00p | 1180 |
| 23/07/2018 | 500.00p | 540.00p | 485.00p | 500.00p | 1127 |
| 20/07/2018 | 500.00p | 533.00p | 400.00p | 500.00p | 7660 |
| 19/07/2018 | 500.00p | 500.00p | 460.00p | 500.00p | 300 |
| 18/07/2018 | 500.00p | 520.00p | 425.00p | 500.00p | 6036 |
| 17/07/2018 | 500.00p | 529.90p | 470.00p | 500.00p | 574 |
| 16/07/2018 | 500.00p | 520.00p | 465.00p | 500.00p | 309 |
| 13/07/2018 | 500.00p | 529.90p | 466.00p | 500.00p | 178 |
| 12/07/2018 | 500.00p | 533.30p | 466.00p | 500.00p | 606 |
| 11/07/2018 | 500.00p | 533.30p | 457.00p | 500.00p | 1106 |
| 10/07/2018 | 500.00p | 533.30p | 457.00p | 500.00p | 824 |
| 09/07/2018 | 550.00p | 550.00p | 450.00p | 500.00p | 4988 |
| 06/07/2018 | 550.00p | 555.50p | 502.00p | 550.00p | 289 |
| 05/07/2018 | 550.00p | 550.00p | 500.00p | 550.00p | 1265 |
| 04/07/2018 | 550.00p | 560.00p | 502.00p | 550.00p | 724 |
| 03/07/2018 | 550.00p | 570.00p | 455.00p | 550.00p | 5245 |
| 02/07/2018 | 550.00p | 550.00p | 500.00p | 550.00p | 2436 |
| 29/06/2018 | 550.00p | 590.00p | 500.00p | 550.00p | 3019 |
| 28/06/2018 | 550.00p | 575.00p | 518.00p | 525.00p | 1204 |
| 27/06/2018 | 525.00p | 580.00p | 518.00p | 550.00p | 6278 |
| 26/06/2018 | 575.00p | 575.00p | 525.00p | 525.00p | 173 |
| 25/06/2018 | 575.00p | 580.00p | 551.00p | 575.00p | 1333 |
| 22/06/2018 | 575.00p | 595.00p | 575.00p | 575.00p | 1009 |
| 21/06/2018 | 600.00p | 640.00p | 555.00p | 575.00p | 4186 |
| 20/06/2018 | 650.00p | 687.00p | 585.00p | 600.00p | 7150 |
| 19/06/2018 | 650.00p | 687.00p | 615.00p | 650.00p | 476 |
| 18/06/2018 | 650.00p | 689.00p | 615.00p | 650.00p | 240 |
| 15/06/2018 | 650.00p | 689.00p | 616.00p | 650.00p | 772 |
| 14/06/2018 | 650.00p | 690.00p | 605.00p | 650.00p | 3425 |
| 13/06/2018 | 650.00p | 685.00p | 610.00p | 650.00p | 1990 |
| 12/06/2018 | 700.00p | 740.00p | 611.00p | 650.00p | 5137 |
| 11/06/2018 | 650.00p | 720.00p | 612.00p | 700.00p | 3048 |
| 08/06/2018 | 650.00p | 695.00p | 611.00p | 650.00p | 3489 |
| 07/06/2018 | 650.00p | 662.50p | 560.00p | 650.00p | 1687 |
| 06/06/2018 | 650.00p | 650.00p | 560.00p | 650.00p | 802 |
| 05/06/2018 | 575.00p | 666.00p | 552.00p | 650.00p | 5775 |
| 04/06/2018 | 575.00p | 610.00p | 550.00p | 575.00p | 438 |
| 01/06/2018 | 550.00p | 625.00p | 550.00p | 575.00p | 1490 |
| 31/05/2018 | 550.00p | 551.00p | 544.40p | 550.00p | 935 |
| 30/05/2018 | 550.00p | 600.00p | 532.10p | 550.00p | 688 |
| 29/05/2018 | 550.00p | 596.00p | 506.80p | 550.00p | 3334 |
| 25/05/2018 | 550.00p | 560.00p | 506.80p | 550.00p | 383 |
| 24/05/2018 | 550.00p | 596.00p | 515.00p | 550.00p | 2443 |
| 23/05/2018 | 525.00p | 590.00p | 501.00p | 550.00p | 6502 |
| 22/05/2018 | 550.00p | 565.00p | 508.00p | 525.00p | 1018 |
| 21/05/2018 | 525.00p | 550.00p | 502.00p | 550.00p | 1998 |
| 18/05/2018 | 550.00p | 562.20p | 515.00p | 525.00p | 2641 |
| 17/05/2018 | 550.00p | 570.00p | 516.00p | 550.00p | 3679 |
| 16/05/2018 | 550.00p | 598.00p | 516.60p | 550.00p | 1851 |
| 15/05/2018 | 600.00p | 630.00p | 520.00p | 550.00p | 5679 |
| 14/05/2018 | 575.00p | 690.00p | 565.00p | 600.00p | 1825 |
| 11/05/2018 | 600.00p | 630.00p | 537.50p | 575.00p | 4079 |
| 10/05/2018 | 550.00p | 648.00p | 510.00p | 600.00p | 4552 |
| 09/05/2018 | 550.00p | 584.00p | 510.00p | 550.00p | 629 |
| 08/05/2018 | 625.00p | 625.00p | 550.00p | 550.00p | 1445 |
| 04/05/2018 | 550.00p | 650.00p | 510.00p | 625.00p | 5251 |
| 03/05/2018 | 500.00p | 590.00p | 500.00p | 550.00p | 4671 |
| 02/05/2018 | 550.00p | 550.00p | 501.00p | 525.00p | 2742 |
| 01/05/2018 | 525.00p | 578.00p | 518.00p | 550.00p | 3772 |
| 30/04/2018 | 550.00p | 575.00p | 502.00p | 525.00p | 3160 |
| 27/04/2018 | 550.00p | 589.90p | 508.20p | 550.00p | 3121 |
| 26/04/2018 | 550.00p | 589.90p | 505.00p | 550.00p | 4043 |
| 25/04/2018 | 550.00p | 600.00p | 500.00p | 550.00p | 11070 |
| 24/04/2018 | 550.00p | 578.00p | 510.00p | 550.00p | 541 |
| 23/04/2018 | 550.00p | 580.00p | 500.00p | 550.00p | 1001 |
| 20/04/2018 | 600.00p | 600.00p | 550.00p | 550.00p | 3543 |
| 19/04/2018 | 550.00p | 650.00p | 533.00p | 600.00p | 9157 |
| 18/04/2018 | 550.00p | 595.00p | 500.00p | 550.00p | 5882 |
| 17/04/2018 | 550.00p | 575.00p | 502.00p | 550.00p | 5943 |
| 16/04/2018 | 550.00p | 580.00p | 505.00p | 550.00p | 4891 |
| 13/04/2018 | 550.00p | 600.00p | 500.00p | 550.00p | 2465 |
| 12/04/2018 | 550.00p | 600.00p | 526.00p | 550.00p | 3431 |
| 11/04/2018 | 550.00p | 588.00p | 500.00p | 550.00p | 8135 |
| 10/04/2018 | 525.00p | 585.00p | 507.00p | 550.00p | 11538 |
| 09/04/2018 | 600.00p | 626.60p | 510.00p | 525.00p | 3816 |
| 06/04/2018 | 600.00p | 630.00p | 550.00p | 600.00p | 2940 |
| 05/04/2018 | 600.00p | 635.00p | 555.00p | 600.00p | 5414 |
| 04/04/2018 | 600.00p | 650.00p | 571.10p | 600.00p | 3195 |
| 03/04/2018 | 600.00p | 640.00p | 575.00p | 600.00p | 3357 |
| 29/03/2018 | 625.00p | 650.00p | 560.00p | 575.00p | 4958 |
| 28/03/2018 | 650.00p | 660.00p | 601.00p | 625.00p | 3960 |
| 27/03/2018 | 700.00p | 700.00p | 602.00p | 650.00p | 2425 |
| 26/03/2018 | 575.00p | 740.00p | 575.00p | 700.00p | 7615 |
| 23/03/2018 | 650.00p | 670.00p | 562.50p | 575.00p | 8711 |
| 22/03/2018 | 675.00p | 685.00p | 618.00p | 650.00p | 4882 |
| 21/03/2018 | 675.00p | 710.00p | 622.00p | 675.00p | 4402 |
| 20/03/2018 | 700.00p | 721.10p | 650.00p | 675.00p | 9732 |
| 19/03/2018 | 775.00p | 775.00p | 660.00p | 700.00p | 4419 |
| 16/03/2018 | 825.00p | 850.00p | 650.00p | 800.00p | 32777 |
| 15/03/2018 | 850.00p | 850.00p | 800.00p | 800.00p | 2474 |
| 14/03/2018 | 900.00p | 900.00p | 780.00p | 825.00p | 2894 |
| 13/03/2018 | 925.00p | 925.00p | 853.00p | 900.00p | 2648 |
| 12/03/2018 | 900.00p | 956.50p | 850.00p | 925.00p | 3320 |
| 09/03/2018 | 900.00p | 924.90p | 852.00p | 900.00p | 2989 |
| 08/03/2018 | 950.00p | 964.90p | 874.00p | 900.00p | 2952 |
| 07/03/2018 | 900.00p | 1,010.00p | 866.00p | 950.00p | 2667 |
| 06/03/2018 | 900.00p | 922.20p | 860.00p | 900.00p | 4422 |
| 05/03/2018 | 925.00p | 925.00p | 860.00p | 900.00p | 3271 |
| 02/03/2018 | 1,000.00p | 1,000.00p | 866.00p | 925.00p | 4767 |
| 01/03/2018 | 1,000.00p | 1,030.00p | 976.00p | 1,000.00p | 687 |
*Close Price adjusted for both dividends and splits