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 |
|---|---|---|---|---|---|
| 28/02/2018 | 1,075.00p | 1,170.00p | 975.00p | 1,000.00p | 7547 |
| 27/02/2018 | 950.00p | 1,142.70p | 950.00p | 1,075.00p | 14708 |
| 26/02/2018 | 925.00p | 990.00p | 915.00p | 950.00p | 7780 |
| 23/02/2018 | 875.00p | 1,100.00p | 840.00p | 850.00p | 21138 |
| 22/02/2018 | 750.00p | 1,140.00p | 750.00p | 800.00p | 56392 |
| 21/02/2018 | 800.00p | 825.00p | 700.00p | 750.00p | 1568 |
| 20/02/2018 | 750.00p | 845.00p | 750.00p | 800.00p | 2513 |
| 19/02/2018 | 800.00p | 800.00p | 730.00p | 750.00p | 1309 |
| 16/02/2018 | 800.00p | 820.00p | 725.00p | 750.00p | 3005 |
| 15/02/2018 | 750.00p | 840.00p | 705.00p | 750.00p | 6209 |
| 14/02/2018 | 775.00p | 800.00p | 700.00p | 750.00p | 3318 |
| 13/02/2018 | 700.00p | 820.00p | 667.50p | 775.00p | 2428 |
| 12/02/2018 | 750.00p | 760.00p | 666.00p | 700.00p | 1059 |
| 09/02/2018 | 750.00p | 798.00p | 712.20p | 750.00p | 1029 |
| 08/02/2018 | 750.00p | 790.00p | 726.00p | 750.00p | 1745 |
| 07/02/2018 | 775.00p | 810.00p | 715.00p | 750.00p | 7406 |
| 06/02/2018 | 775.00p | 790.00p | 660.00p | 775.00p | 2283 |
| 05/02/2018 | 875.00p | 875.00p | 760.00p | 800.00p | 4170 |
| 02/02/2018 | 900.00p | 900.00p | 810.00p | 850.00p | 3443 |
| 01/02/2018 | 850.00p | 898.00p | 820.00p | 850.00p | 2053 |
| 31/01/2018 | 825.00p | 880.00p | 800.00p | 850.00p | 3917 |
| 30/01/2018 | 850.00p | 850.00p | 801.00p | 825.00p | 776 |
| 29/01/2018 | 825.00p | 837.70p | 800.00p | 825.00p | 4138 |
| 26/01/2018 | 800.00p | 850.00p | 750.00p | 825.00p | 9652 |
| 25/01/2018 | 800.00p | 830.00p | 765.00p | 800.00p | 4707 |
| 24/01/2018 | 750.00p | 830.00p | 750.00p | 800.00p | 1692 |
| 23/01/2018 | 800.00p | 821.00p | 765.00p | 800.00p | 2748 |
| 22/01/2018 | 800.00p | 835.00p | 755.00p | 800.00p | 2673 |
| 19/01/2018 | 850.00p | 850.00p | 760.00p | 800.00p | 2325 |
| 18/01/2018 | 825.00p | 875.00p | 801.00p | 850.00p | 4761 |
| 17/01/2018 | 850.00p | 860.00p | 802.00p | 825.00p | 236 |
| 16/01/2018 | 850.00p | 900.00p | 750.00p | 850.00p | 13774 |
| 15/01/2018 | 850.00p | 900.00p | 827.50p | 850.00p | 1311 |
| 12/01/2018 | 850.00p | 880.00p | 826.00p | 850.00p | 4195 |
| 11/01/2018 | 850.00p | 850.00p | 835.00p | 850.00p | 407 |
| 10/01/2018 | 900.00p | 900.00p | 822.00p | 850.00p | 2639 |
| 09/01/2018 | 875.00p | 920.00p | 860.00p | 900.00p | 1654 |
| 08/01/2018 | 900.00p | 924.00p | 825.00p | 875.00p | 7655 |
| 05/01/2018 | 950.00p | 980.00p | 850.00p | 900.00p | 3302 |
| 04/01/2018 | 925.00p | 1,000.00p | 865.00p | 950.00p | 6569 |
| 03/01/2018 | 900.00p | 947.50p | 830.00p | 925.00p | 4300 |
| 02/01/2018 | 875.00p | 980.00p | 838.00p | 900.00p | 4207 |
| 29/12/2017 | 950.00p | 970.00p | 858.00p | 875.00p | 5458 |
| 28/12/2017 | 875.00p | 1,000.00p | 835.00p | 950.00p | 4530 |
| 27/12/2017 | 875.00p | 950.00p | 835.00p | 900.00p | 2973 |
| 22/12/2017 | 875.00p | 900.00p | 850.00p | 900.00p | 4407 |
| 21/12/2017 | 850.00p | 900.00p | 840.00p | 875.00p | 3401 |
| 20/12/2017 | 950.00p | 965.00p | 828.00p | 850.00p | 3398 |
| 19/12/2017 | 925.00p | 1,000.00p | 867.50p | 950.00p | 5702 |
| 18/12/2017 | 900.00p | 970.00p | 860.00p | 925.00p | 2459 |
| 15/12/2017 | 975.00p | 985.00p | 866.00p | 900.00p | 4223 |
| 14/12/2017 | 900.00p | 985.00p | 900.00p | 950.00p | 4236 |
| 13/12/2017 | 875.00p | 1,025.00p | 815.00p | 900.00p | 5125 |
| 12/12/2017 | 850.00p | 900.00p | 800.00p | 850.00p | 4684 |
| 11/12/2017 | 825.00p | 884.50p | 800.00p | 850.00p | 2973 |
| 08/12/2017 | 850.00p | 850.00p | 800.00p | 825.00p | 4357 |
| 07/12/2017 | 850.00p | 880.00p | 805.00p | 850.00p | 1682 |
| 06/12/2017 | 875.00p | 1,000.00p | 768.00p | 850.00p | 10873 |
| 05/12/2017 | 875.00p | 898.00p | 760.00p | 850.00p | 5878 |
| 04/12/2017 | 850.00p | 900.00p | 800.00p | 875.00p | 2548 |
| 01/12/2017 | 850.00p | 850.00p | 769.00p | 850.00p | 3623 |
| 30/11/2017 | 850.00p | 900.00p | 800.00p | 850.00p | 5914 |
| 29/11/2017 | 900.00p | 925.00p | 822.00p | 850.00p | 4775 |
| 28/11/2017 | 925.00p | 946.50p | 833.00p | 900.00p | 10787 |
| 27/11/2017 | 950.00p | 984.00p | 878.80p | 925.00p | 6040 |
| 24/11/2017 | 975.00p | 990.00p | 900.00p | 950.00p | 3693 |
| 23/11/2017 | 1,025.00p | 1,025.00p | 950.00p | 975.00p | 4458 |
| 22/11/2017 | 1,050.00p | 1,090.00p | 958.00p | 1,025.00p | 5680 |
| 21/11/2017 | 1,000.00p | 1,095.00p | 1,000.00p | 1,050.00p | 1545 |
| 20/11/2017 | 1,000.00p | 1,100.00p | 950.00p | 1,025.00p | 3894 |
| 17/11/2017 | 1,025.00p | 1,048.00p | 950.00p | 1,000.00p | 11330 |
| 16/11/2017 | 1,050.00p | 1,100.00p | 958.00p | 1,025.00p | 12436 |
| 15/11/2017 | 1,075.00p | 1,100.00p | 1,000.00p | 1,050.00p | 5955 |
| 14/11/2017 | 1,075.00p | 1,150.00p | 1,019.00p | 1,075.00p | 6038 |
| 13/11/2017 | 1,175.00p | 1,178.00p | 1,078.00p | 1,100.00p | 4345 |
| 10/11/2017 | 1,150.00p | 1,232.20p | 1,050.00p | 1,175.00p | 14662 |
| 09/11/2017 | 1,175.00p | 1,175.00p | 1,066.60p | 1,150.00p | 7833 |
| 08/11/2017 | 1,150.00p | 1,187.70p | 1,078.00p | 1,150.00p | 1997 |
| 07/11/2017 | 1,150.00p | 1,170.00p | 1,100.00p | 1,150.00p | 7110 |
| 06/11/2017 | 1,100.00p | 1,185.00p | 1,060.00p | 1,150.00p | 15123 |
| 03/11/2017 | 1,325.00p | 1,390.00p | 1,077.00p | 1,125.00p | 46173 |
| 02/11/2017 | 1,150.00p | 1,350.00p | 1,068.00p | 1,300.00p | 19466 |
| 01/11/2017 | 1,175.00p | 1,182.20p | 1,119.00p | 1,150.00p | 3780 |
| 31/10/2017 | 1,250.00p | 1,250.00p | 1,100.00p | 1,175.00p | 8659 |
| 30/10/2017 | 1,200.00p | 1,250.00p | 1,129.00p | 1,250.00p | 4499 |
| 27/10/2017 | 1,150.00p | 1,240.00p | 1,127.00p | 1,200.00p | 5083 |
| 26/10/2017 | 1,200.00p | 1,225.00p | 1,127.00p | 1,150.00p | 2636 |
| 25/10/2017 | 1,200.00p | 1,225.00p | 1,150.00p | 1,200.00p | 3664 |
| 24/10/2017 | 1,250.00p | 1,259.90p | 1,150.00p | 1,200.00p | 10156 |
| 23/10/2017 | 1,250.00p | 1,275.00p | 1,158.00p | 1,250.00p | 7276 |
| 20/10/2017 | 1,250.00p | 1,265.00p | 1,162.20p | 1,250.00p | 7296 |
| 19/10/2017 | 1,250.00p | 1,290.00p | 1,177.00p | 1,250.00p | 7965 |
| 18/10/2017 | 1,300.00p | 1,300.00p | 1,200.00p | 1,250.00p | 12294 |
| 17/10/2017 | 1,300.00p | 1,330.00p | 1,250.00p | 1,300.00p | 4141 |
| 16/10/2017 | 1,275.00p | 1,400.00p | 1,250.00p | 1,300.00p | 10144 |
| 13/10/2017 | 1,300.00p | 1,400.00p | 1,275.00p | 1,275.00p | 19112 |
| 12/10/2017 | 1,325.00p | 1,325.00p | 1,225.00p | 1,300.00p | 13390 |
| 11/10/2017 | 1,500.00p | 1,675.00p | 1,275.00p | 1,275.00p | 50310 |
| 10/10/2017 | 1,350.00p | 1,525.00p | 1,350.00p | 1,525.00p | 24600 |
| 09/10/2017 | 1,375.00p | 1,375.00p | 1,300.00p | 1,350.00p | 6038 |
| 06/10/2017 | 1,350.00p | 1,400.00p | 1,325.00p | 1,375.00p | 6906 |
| 05/10/2017 | 1,400.00p | 1,450.00p | 1,300.00p | 1,350.00p | 15342 |
| 04/10/2017 | 1,300.00p | 1,500.00p | 1,300.00p | 1,425.00p | 35894 |
| 03/10/2017 | 1,150.00p | 1,325.00p | 1,150.00p | 1,300.00p | 23171 |
| 02/10/2017 | 1,150.00p | 1,200.00p | 1,125.00p | 1,150.00p | 12290 |
| 29/09/2017 | 1,225.00p | 1,225.00p | 1,125.00p | 1,150.00p | 20520 |
| 28/09/2017 | 1,225.00p | 1,400.00p | 1,175.00p | 1,225.00p | 39075 |
| 27/09/2017 | 1,250.00p | 1,275.00p | 1,225.00p | 1,225.00p | 6695 |
| 26/09/2017 | 1,175.00p | 1,250.00p | 1,175.00p | 1,250.00p | 9860 |
| 25/09/2017 | 1,250.00p | 1,225.00p | 1,175.00p | 1,175.00p | 15938 |
| 22/09/2017 | 1,275.00p | 1,300.00p | 1,225.00p | 1,225.00p | 14925 |
| 21/09/2017 | 1,450.00p | 1,525.00p | 1,275.00p | 1,275.00p | 43032 |
| 20/09/2017 | 1,425.00p | 1,575.00p | 1,350.00p | 1,525.00p | 34949 |
| 19/09/2017 | 1,375.00p | 1,475.00p | 1,325.00p | 1,425.00p | 17850 |
| 18/09/2017 | 1,250.00p | 1,500.00p | 1,150.00p | 1,375.00p | 36002 |
| 15/09/2017 | 1,275.00p | 1,275.00p | 1,175.00p | 1,225.00p | 6075 |
| 14/09/2017 | 1,325.00p | 1,400.00p | 1,175.00p | 1,275.00p | 41151 |
| 13/09/2017 | 1,150.00p | 1,300.00p | 1,150.00p | 1,225.00p | 32689 |
| 12/09/2017 | 1,175.00p | 1,200.00p | 1,125.00p | 1,150.00p | 15527 |
| 11/09/2017 | 1,200.00p | 1,225.00p | 1,150.00p | 1,175.00p | 5782 |
| 08/09/2017 | 1,200.00p | 1,300.00p | 1,200.00p | 1,200.00p | 5347 |
| 07/09/2017 | 1,200.00p | 1,275.00p | 1,150.00p | 1,200.00p | 13854 |
| 06/09/2017 | 1,150.00p | 1,225.00p | 1,125.00p | 1,200.00p | 7347 |
| 05/09/2017 | 1,225.00p | 1,250.00p | 1,075.00p | 1,150.00p | 5071 |
| 04/09/2017 | 1,175.00p | 1,225.00p | 1,075.00p | 1,225.00p | 7130 |
| 01/09/2017 | 1,250.00p | 1,250.00p | 1,175.00p | 1,175.00p | 3708 |
| 31/08/2017 | 1,200.00p | 1,275.00p | 1,200.00p | 1,250.00p | 6174 |
| 30/08/2017 | 1,150.00p | 1,250.00p | 1,150.00p | 1,200.00p | 3541 |
| 29/08/2017 | 1,225.00p | 1,225.00p | 1,150.00p | 1,150.00p | 3520 |
| 25/08/2017 | 1,175.00p | 1,225.00p | 1,150.00p | 1,225.00p | 2811 |
| 24/08/2017 | 1,150.00p | 1,225.00p | 1,150.00p | 1,175.00p | 3844 |
| 23/08/2017 | 1,150.00p | 1,225.00p | 1,125.00p | 1,150.00p | 5227 |
| 22/08/2017 | 1,125.00p | 1,150.00p | 1,050.00p | 1,150.00p | 10351 |
| 21/08/2017 | 1,125.00p | 1,175.00p | 1,075.00p | 1,125.00p | 10604 |
| 18/08/2017 | 1,175.00p | 1,175.00p | 1,125.00p | 1,150.00p | 6637 |
| 17/08/2017 | 1,175.00p | 1,275.00p | 1,175.00p | 1,175.00p | 4506 |
| 16/08/2017 | 1,225.00p | 1,225.00p | 1,150.00p | 1,175.00p | 4412 |
| 15/08/2017 | 1,325.00p | 1,350.00p | 1,175.00p | 1,225.00p | 13323 |
| 14/08/2017 | 1,200.00p | 1,350.00p | 1,150.00p | 1,300.00p | 8308 |
| 11/08/2017 | 1,200.00p | 1,200.00p | 1,125.00p | 1,200.00p | 8536 |
| 10/08/2017 | 1,250.00p | 1,250.00p | 1,175.00p | 1,200.00p | 6146 |
| 09/08/2017 | 1,250.00p | 1,250.00p | 1,150.00p | 1,250.00p | 8094 |
| 08/08/2017 | 1,300.00p | 1,300.00p | 1,175.00p | 1,250.00p | 8368 |
| 07/08/2017 | 1,350.00p | 1,350.00p | 1,275.00p | 1,300.00p | 5713 |
| 04/08/2017 | 1,300.00p | 1,400.00p | 1,225.00p | 1,350.00p | 19262 |
| 03/08/2017 | 1,050.00p | 1,325.00p | 1,050.00p | 1,300.00p | 21242 |
| 02/08/2017 | 1,150.00p | 1,175.00p | 1,050.00p | 1,050.00p | 9859 |
| 01/08/2017 | 1,175.00p | 1,250.00p | 1,125.00p | 1,150.00p | 14642 |
| 31/07/2017 | 1,225.00p | 1,300.00p | 1,175.00p | 1,175.00p | 6296 |
| 28/07/2017 | 1,150.00p | 1,325.00p | 1,150.00p | 1,225.00p | 13650 |
| 27/07/2017 | 1,075.00p | 1,325.00p | 1,025.00p | 1,150.00p | 13507 |
| 26/07/2017 | 1,100.00p | 1,150.00p | 1,050.00p | 1,075.00p | 14507 |
| 25/07/2017 | 1,150.00p | 1,150.00p | 1,050.00p | 1,100.00p | 6337 |
| 24/07/2017 | 1,150.00p | 1,200.00p | 1,050.00p | 1,150.00p | 6724 |
| 21/07/2017 | 1,200.00p | 1,200.00p | 1,050.00p | 1,150.00p | 8549 |
| 20/07/2017 | 1,200.00p | 1,200.00p | 1,100.00p | 1,200.00p | 5031 |
| 19/07/2017 | 1,150.00p | 1,200.00p | 1,125.00p | 1,200.00p | 5656 |
| 18/07/2017 | 1,200.00p | 1,200.00p | 1,150.00p | 1,150.00p | 12419 |
| 17/07/2017 | 1,325.00p | 1,325.00p | 1,200.00p | 1,200.00p | 11381 |
| 14/07/2017 | 1,400.00p | 1,400.00p | 1,275.00p | 1,325.00p | 11944 |
| 13/07/2017 | 1,400.00p | 1,600.00p | 1,350.00p | 1,400.00p | 35712 |
| 12/07/2017 | 1,150.00p | 1,425.00p | 1,125.00p | 1,425.00p | 15143 |
| 11/07/2017 | 1,175.00p | 1,175.00p | 1,125.00p | 1,150.00p | 8890 |
| 10/07/2017 | 1,275.00p | 1,275.00p | 1,125.00p | 1,175.00p | 16331 |
| 07/07/2017 | 1,300.00p | 1,300.00p | 1,175.00p | 1,275.00p | 12697 |
| 06/07/2017 | 1,200.00p | 1,450.00p | 1,200.00p | 1,300.00p | 22269 |
| 05/07/2017 | 1,175.00p | 1,300.00p | 1,175.00p | 1,200.00p | 9791 |
| 04/07/2017 | 1,250.00p | 1,250.00p | 1,175.00p | 1,175.00p | 12799 |
| 03/07/2017 | 1,325.00p | 1,375.00p | 1,225.00p | 1,250.00p | 10739 |
| 30/06/2017 | 1,400.00p | 1,500.00p | 1,325.00p | 1,350.00p | 14217 |
| 29/06/2017 | 1,275.00p | 1,425.00p | 1,275.00p | 1,400.00p | 32770 |
| 28/06/2017 | 1,225.00p | 1,300.00p | 1,075.00p | 1,275.00p | 16549 |
| 27/06/2017 | 1,200.00p | 1,225.00p | 1,125.00p | 1,200.00p | 13455 |
| 26/06/2017 | 1,325.00p | 1,325.00p | 1,125.00p | 1,200.00p | 34498 |
| 23/06/2017 | 1,450.00p | 1,475.00p | 1,325.00p | 1,325.00p | 24979 |
| 22/06/2017 | 1,550.00p | 1,550.00p | 1,450.00p | 1,450.00p | 0 |
| 21/06/2017 | 1,700.00p | 1,775.00p | 1,550.00p | 1,550.00p | 0 |
| 20/06/2017 | 1,625.00p | 1,775.00p | 1,550.00p | 1,700.00p | 0 |
| 19/06/2017 | 1,500.00p | 1,700.00p | 1,525.00p | 1,625.00p | 0 |
| 16/06/2017 | 1,400.00p | 1,560.00p | 1,325.00p | 1,525.00p | 21276 |
| 15/06/2017 | 1,600.00p | 1,640.00p | 1,377.00p | 1,400.00p | 40854 |
| 14/06/2017 | 1,925.00p | 2,040.00p | 1,550.00p | 1,600.00p | 49208 |
| 13/06/2017 | 1,600.00p | 1,935.00p | 1,500.00p | 1,925.00p | 37568 |
| 12/06/2017 | 1,850.00p | 1,850.00p | 1,600.00p | 1,600.00p | 31253 |
| 09/06/2017 | 2,075.00p | 2,075.00p | 1,755.10p | 1,850.00p | 31904 |
| 08/06/2017 | 1,950.00p | 2,080.00p | 1,850.00p | 2,075.00p | 14430 |
| 07/06/2017 | 1,975.00p | 2,048.00p | 1,845.10p | 1,950.00p | 7337 |
| 06/06/2017 | 2,075.00p | 2,075.00p | 1,855.00p | 2,000.00p | 25866 |
| 05/06/2017 | 2,075.00p | 2,156.60p | 1,950.00p | 2,075.00p | 14437 |
| 02/06/2017 | 2,225.00p | 2,225.00p | 2,068.00p | 2,075.00p | 9200 |
| 01/06/2017 | 2,200.00p | 2,225.00p | 2,110.10p | 2,225.00p | 5724 |
| 31/05/2017 | 2,200.00p | 2,260.00p | 2,088.00p | 2,200.00p | 6587 |
| 30/05/2017 | 2,350.00p | 2,372.20p | 2,155.10p | 2,200.00p | 13952 |
| 26/05/2017 | 2,300.00p | 2,390.00p | 2,183.00p | 2,350.00p | 8581 |
| 25/05/2017 | 2,325.00p | 2,399.90p | 2,208.00p | 2,300.00p | 9411 |
| 24/05/2017 | 2,200.00p | 2,475.00p | 2,200.00p | 2,325.00p | 14485 |
| 23/05/2017 | 2,225.00p | 2,265.00p | 2,129.00p | 2,200.00p | 9794 |
| 22/05/2017 | 2,375.00p | 2,380.00p | 2,150.00p | 2,225.00p | 18433 |
| 19/05/2017 | 2,325.00p | 2,530.00p | 2,252.00p | 2,375.00p | 15430 |
| 18/05/2017 | 2,400.00p | 2,425.00p | 2,200.00p | 2,325.00p | 12891 |
*Close Price adjusted for both dividends and splits