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 |
|---|---|---|---|---|---|
| 17/05/2017 | 2,500.00p | 2,540.00p | 2,318.00p | 2,400.00p | 14539 |
| 16/05/2017 | 2,525.00p | 2,740.00p | 2,382.00p | 2,500.00p | 13015 |
| 15/05/2017 | 2,300.00p | 2,700.00p | 2,300.00p | 2,525.00p | 36815 |
| 12/05/2017 | 2,050.00p | 2,440.00p | 2,030.00p | 2,300.00p | 30380 |
| 11/05/2017 | 2,100.00p | 2,194.50p | 1,985.00p | 2,050.00p | 20786 |
| 10/05/2017 | 2,100.00p | 2,214.40p | 2,020.00p | 2,100.00p | 14699 |
| 09/05/2017 | 2,025.00p | 2,290.00p | 2,016.60p | 2,100.00p | 15900 |
| 08/05/2017 | 2,300.00p | 2,340.00p | 2,000.00p | 2,100.00p | 33400 |
| 05/05/2017 | 2,350.00p | 2,490.00p | 2,211.00p | 2,300.00p | 18275 |
| 04/05/2017 | 2,150.00p | 2,440.00p | 2,065.00p | 2,375.00p | 25337 |
| 03/05/2017 | 2,225.00p | 2,300.00p | 2,085.00p | 2,150.00p | 19632 |
| 02/05/2017 | 2,425.00p | 2,450.00p | 2,210.00p | 2,275.00p | 29160 |
| 28/04/2017 | 2,600.00p | 2,900.00p | 2,200.00p | 2,425.00p | 63612 |
| 27/04/2017 | 2,775.00p | 2,847.50p | 2,552.50p | 2,600.00p | 20027 |
| 26/04/2017 | 2,900.00p | 3,000.00p | 2,700.00p | 2,825.00p | 17945 |
| 25/04/2017 | 2,825.00p | 3,090.00p | 2,815.50p | 2,975.00p | 24776 |
| 24/04/2017 | 2,800.00p | 3,090.00p | 2,730.00p | 2,900.00p | 18208 |
| 21/04/2017 | 2,775.00p | 3,190.00p | 2,775.00p | 2,900.00p | 51247 |
| 20/04/2017 | 1,975.00p | 2,989.00p | 1,975.00p | 2,850.00p | 63287 |
| 19/04/2017 | 2,175.00p | 2,300.00p | 1,929.00p | 1,975.00p | 17276 |
| 18/04/2017 | 2,375.00p | 2,375.00p | 2,100.00p | 2,175.00p | 19939 |
| 13/04/2017 | 2,100.00p | 2,375.00p | 2,039.00p | 2,350.00p | 18197 |
| 12/04/2017 | 2,175.00p | 2,280.00p | 2,050.00p | 2,100.00p | 16503 |
| 11/04/2017 | 2,125.00p | 2,380.00p | 1,892.90p | 2,175.00p | 44578 |
| 10/04/2017 | 2,675.00p | 2,675.00p | 2,060.10p | 2,125.00p | 50907 |
| 07/04/2017 | 2,850.00p | 2,952.20p | 2,600.00p | 2,675.00p | 52063 |
| 06/04/2017 | 2,550.00p | 2,875.00p | 2,200.00p | 2,825.00p | 75374 |
| 05/04/2017 | 3,175.00p | 3,337.50p | 2,100.00p | 2,550.00p | 128074 |
| 04/04/2017 | 3,325.00p | 3,325.00p | 3,122.00p | 3,175.00p | 9570 |
| 03/04/2017 | 3,225.00p | 3,489.00p | 3,165.00p | 3,275.00p | 19922 |
| 31/03/2017 | 3,375.00p | 3,577.00p | 3,177.00p | 3,200.00p | 20288 |
| 30/03/2017 | 3,275.00p | 3,539.90p | 3,260.10p | 3,400.00p | 10287 |
| 29/03/2017 | 3,175.00p | 3,335.00p | 3,110.10p | 3,275.00p | 9510 |
| 28/03/2017 | 3,075.00p | 3,199.90p | 2,900.00p | 3,175.00p | 10616 |
| 27/03/2017 | 3,250.00p | 3,250.00p | 2,978.80p | 3,075.00p | 18408 |
| 24/03/2017 | 3,425.00p | 3,425.00p | 3,175.00p | 3,250.00p | 17410 |
| 23/03/2017 | 3,475.00p | 3,569.90p | 3,325.00p | 3,425.00p | 13465 |
| 22/03/2017 | 3,525.00p | 3,580.00p | 3,300.00p | 3,475.00p | 11536 |
| 21/03/2017 | 3,500.00p | 3,711.50p | 3,375.00p | 3,525.00p | 20335 |
| 20/03/2017 | 3,425.00p | 3,597.40p | 3,206.60p | 3,500.00p | 19075 |
| 17/03/2017 | 3,400.00p | 3,570.00p | 3,277.00p | 3,425.00p | 17968 |
| 16/03/2017 | 3,675.00p | 3,714.50p | 3,309.00p | 3,400.00p | 21989 |
| 15/03/2017 | 4,000.00p | 4,090.00p | 3,650.00p | 3,675.00p | 18274 |
| 14/03/2017 | 3,925.00p | 4,175.00p | 3,765.00p | 4,000.00p | 29542 |
| 13/03/2017 | 3,525.00p | 4,015.50p | 3,330.00p | 3,925.00p | 19679 |
| 10/03/2017 | 3,100.00p | 3,635.00p | 3,100.00p | 3,525.00p | 26130 |
| 09/03/2017 | 3,200.00p | 3,289.90p | 2,805.00p | 3,100.00p | 27899 |
| 08/03/2017 | 3,375.00p | 3,480.00p | 3,109.00p | 3,200.00p | 23597 |
| 07/03/2017 | 3,600.00p | 3,696.00p | 3,335.00p | 3,375.00p | 12548 |
| 06/03/2017 | 3,575.00p | 3,732.20p | 3,338.00p | 3,600.00p | 10991 |
| 03/03/2017 | 3,550.00p | 3,635.00p | 3,372.60p | 3,575.00p | 8302 |
| 02/03/2017 | 3,775.00p | 3,775.00p | 3,410.00p | 3,550.00p | 14611 |
| 01/03/2017 | 3,950.00p | 4,000.00p | 3,500.00p | 3,750.00p | 19174 |
| 28/02/2017 | 3,800.00p | 3,880.00p | 3,600.00p | 3,700.00p | 15031 |
| 27/02/2017 | 3,600.00p | 4,047.90p | 3,551.00p | 3,800.00p | 26836 |
| 24/02/2017 | 3,750.00p | 3,848.00p | 3,510.00p | 3,600.00p | 20695 |
| 23/02/2017 | 3,725.00p | 4,001.00p | 3,666.10p | 3,750.00p | 14264 |
| 22/02/2017 | 3,900.00p | 3,950.00p | 3,621.00p | 3,725.00p | 10628 |
| 21/02/2017 | 3,825.00p | 3,970.00p | 3,529.00p | 3,900.00p | 14661 |
| 20/02/2017 | 3,650.00p | 4,280.00p | 3,620.00p | 3,825.00p | 27157 |
| 17/02/2017 | 3,600.00p | 3,718.60p | 3,377.70p | 3,650.00p | 24246 |
| 16/02/2017 | 3,450.00p | 3,860.00p | 3,325.00p | 3,600.00p | 24335 |
| 15/02/2017 | 3,750.00p | 3,771.00p | 3,202.00p | 3,400.00p | 38101 |
| 14/02/2017 | 3,950.00p | 4,398.00p | 3,482.00p | 3,750.00p | 51478 |
| 13/02/2017 | 2,500.00p | 4,150.00p | 2,465.00p | 3,850.00p | 106011 |
| 10/02/2017 | 2,450.00p | 2,520.00p | 2,366.00p | 2,500.00p | 19849 |
| 09/02/2017 | 2,375.00p | 2,499.00p | 2,309.00p | 2,450.00p | 27014 |
| 08/02/2017 | 2,200.00p | 2,400.00p | 2,011.00p | 2,325.00p | 32077 |
| 07/02/2017 | 2,375.00p | 2,492.20p | 2,010.00p | 2,150.00p | 34987 |
| 06/02/2017 | 2,225.00p | 2,540.00p | 2,153.00p | 2,375.00p | 19273 |
| 03/02/2017 | 2,200.00p | 2,591.20p | 2,200.00p | 2,275.00p | 34476 |
| 02/02/2017 | 2,475.00p | 2,570.10p | 2,100.00p | 2,200.00p | 52141 |
| 01/02/2017 | 2,175.00p | 2,400.00p | 2,069.00p | 2,325.00p | 52008 |
| 31/01/2017 | 1,850.00p | 2,266.00p | 1,600.00p | 2,175.00p | 80687 |
| 30/01/2017 | 1,900.00p | 1,937.40p | 1,702.00p | 1,850.00p | 50877 |
| 27/01/2017 | 1,450.00p | 1,750.00p | 1,434.00p | 1,725.00p | 79070 |
| 26/01/2017 | 1,250.00p | 1,620.00p | 1,169.70p | 1,475.00p | 76275 |
| 25/01/2017 | 1,150.00p | 1,399.00p | 1,150.00p | 1,250.00p | 63953 |
| 24/01/2017 | 1,125.00p | 1,214.99p | 986.60p | 1,150.00p | 78413 |
| 23/01/2017 | 1,175.00p | 1,500.00p | 1,050.10p | 1,125.00p | 152863 |
| 20/01/2017 | 925.00p | 1,260.00p | 915.00p | 1,175.00p | 139849 |
| 19/01/2017 | 750.00p | 934.99p | 685.01p | 875.00p | 66856 |
| 18/01/2017 | 700.00p | 811.10p | 688.00p | 750.00p | 45227 |
| 17/01/2017 | 750.00p | 754.40p | 656.00p | 700.00p | 51628 |
| 16/01/2017 | 725.00p | 804.99p | 677.00p | 750.00p | 51182 |
| 13/01/2017 | 675.00p | 788.00p | 666.00p | 725.00p | 92892 |
| 12/01/2017 | 650.00p | 699.00p | 625.10p | 675.00p | 47645 |
| 11/01/2017 | 625.00p | 685.00p | 569.00p | 650.00p | 29331 |
| 10/01/2017 | 550.00p | 675.00p | 550.00p | 625.00p | 61592 |
| 09/01/2017 | 625.00p | 630.00p | 493.20p | 550.00p | 28049 |
| 06/01/2017 | 575.00p | 698.00p | 555.90p | 625.00p | 18426 |
| 05/01/2017 | 585.00p | 615.00p | 538.00p | 575.00p | 11016 |
| 04/01/2017 | 600.00p | 639.90p | 555.50p | 585.00p | 4811 |
| 03/01/2017 | 600.00p | 624.00p | 505.00p | 600.00p | 12221 |
| 30/12/2016 | 650.00p | 665.00p | 571.00p | 600.00p | 5597 |
| 29/12/2016 | 550.00p | 649.00p | 500.00p | 625.00p | 6397 |
| 28/12/2016 | 550.00p | 565.00p | 475.00p | 550.00p | 4806 |
| 23/12/2016 | 575.00p | 579.90p | 511.00p | 550.00p | 1152 |
| 22/12/2016 | 600.00p | 600.00p | 501.00p | 575.00p | 8027 |
| 21/12/2016 | 600.00p | 600.00p | 550.10p | 600.00p | 8014 |
| 20/12/2016 | 600.00p | 640.00p | 585.10p | 600.00p | 5894 |
| 19/12/2016 | 650.00p | 650.00p | 588.00p | 600.00p | 2631 |
| 16/12/2016 | 625.00p | 650.00p | 601.00p | 650.00p | 10013 |
| 15/12/2016 | 625.00p | 649.90p | 575.10p | 625.00p | 8876 |
| 14/12/2016 | 625.00p | 675.00p | 550.00p | 625.00p | 19986 |
| 13/12/2016 | 650.00p | 650.00p | 580.00p | 625.00p | 10024 |
| 12/12/2016 | 675.00p | 709.99p | 612.00p | 650.00p | 10179 |
| 09/12/2016 | 650.00p | 715.00p | 630.01p | 675.00p | 18152 |
| 08/12/2016 | 675.00p | 697.40p | 619.80p | 650.00p | 14240 |
| 07/12/2016 | 750.00p | 790.00p | 639.00p | 675.00p | 23691 |
| 06/12/2016 | 800.00p | 891.10p | 688.00p | 750.00p | 32641 |
| 05/12/2016 | 700.00p | 849.00p | 700.00p | 800.00p | 41825 |
| 02/12/2016 | 600.00p | 749.00p | 600.00p | 700.00p | 48109 |
| 01/12/2016 | 525.00p | 690.00p | 505.00p | 600.00p | 39890 |
| 30/11/2016 | 550.00p | 565.00p | 498.10p | 525.00p | 9671 |
| 29/11/2016 | 550.00p | 560.00p | 466.10p | 550.00p | 23519 |
| 28/11/2016 | 550.00p | 573.00p | 487.40p | 550.00p | 18161 |
| 25/11/2016 | 475.00p | 577.00p | 456.01p | 550.00p | 32762 |
| 24/11/2016 | 475.00p | 529.00p | 450.00p | 475.00p | 13047 |
| 23/11/2016 | 450.00p | 499.60p | 441.00p | 475.00p | 20350 |
| 22/11/2016 | 425.00p | 500.00p | 420.00p | 450.00p | 80137 |
| 21/11/2016 | 575.00p | 599.00p | 476.00p | 550.00p | 13702 |
| 18/11/2016 | 525.00p | 629.90p | 500.00p | 575.00p | 6815 |
| 17/11/2016 | 625.00p | 650.00p | 508.00p | 525.00p | 11998 |
| 16/11/2016 | 575.00p | 699.90p | 575.00p | 625.00p | 11168 |
| 15/11/2016 | 575.00p | 619.90p | 556.10p | 575.00p | 701 |
| 14/11/2016 | 675.00p | 675.00p | 545.10p | 600.00p | 10158 |
| 11/11/2016 | 675.00p | 729.90p | 619.00p | 675.00p | 4150 |
| 10/11/2016 | 600.00p | 688.00p | 580.10p | 675.00p | 2221 |
| 09/11/2016 | 550.00p | 690.00p | 550.00p | 600.00p | 4797 |
| 08/11/2016 | 550.00p | 579.90p | 502.00p | 550.00p | 2669 |
| 07/11/2016 | 625.00p | 645.00p | 513.30p | 550.00p | 2740 |
| 04/11/2016 | 575.00p | 689.90p | 519.00p | 600.00p | 7912 |
| 03/11/2016 | 600.00p | 685.00p | 568.00p | 575.00p | 7966 |
| 02/11/2016 | 725.00p | 725.00p | 569.00p | 600.00p | 17365 |
| 01/11/2016 | 875.00p | 900.00p | 635.00p | 725.00p | 33597 |
| 31/10/2016 | 900.00p | 900.00p | 818.80p | 825.00p | 9421 |
| 28/10/2016 | 750.00p | 929.90p | 737.51p | 900.00p | 24146 |
| 27/10/2016 | 675.00p | 829.00p | 565.10p | 750.00p | 11271 |
| 26/10/2016 | 700.00p | 700.00p | 550.00p | 675.00p | 2973 |
| 25/10/2016 | 700.00p | 700.00p | 666.00p | 700.00p | 1501 |
| 24/10/2016 | 750.00p | 904.90p | 650.00p | 700.00p | 8993 |
| 21/10/2016 | 600.00p | 788.00p | 600.00p | 750.00p | 9463 |
| 20/10/2016 | 575.00p | 650.00p | 575.00p | 600.00p | 2223 |
| 19/10/2016 | 650.00p | 650.00p | 558.00p | 575.00p | 3304 |
| 18/10/2016 | 625.00p | 748.00p | 611.00p | 650.00p | 8677 |
| 17/10/2016 | 675.00p | 680.00p | 602.00p | 625.00p | 2914 |
| 14/10/2016 | 650.00p | 700.00p | 611.00p | 675.00p | 5382 |
| 13/10/2016 | 625.00p | 812.50p | 600.00p | 650.00p | 8050 |
| 12/10/2016 | 625.00p | 650.00p | 568.00p | 625.00p | 1571 |
| 11/10/2016 | 625.00p | 690.00p | 591.00p | 625.00p | 219 |
| 10/10/2016 | 600.00p | 690.00p | 552.00p | 625.00p | 5595 |
| 07/10/2016 | 425.00p | 690.00p | 361.00p | 600.00p | 24387 |
| 06/10/2016 | 300.00p | 500.00p | 300.00p | 425.00p | 4536 |
| 05/10/2016 | 300.00p | 300.00p | 284.00p | 300.00p | 500 |
| 04/10/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/10/2016 | 325.00p | 344.00p | 288.00p | 300.00p | 490 |
| 30/09/2016 | 375.00p | 380.00p | 310.00p | 350.00p | 2209 |
| 29/09/2016 | 375.00p | 375.00p | 350.00p | 375.00p | 83 |
| 28/09/2016 | 375.00p | 375.00p | 351.00p | 375.00p | 36 |
| 27/09/2016 | 375.00p | 375.00p | 351.00p | 375.00p | 42 |
| 26/09/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/09/2016 | 375.00p | 375.00p | 350.00p | 375.00p | 175 |
| 22/09/2016 | 425.00p | 425.00p | 365.00p | 375.00p | 630 |
| 21/09/2016 | 400.00p | 430.00p | 400.00p | 425.00p | 215 |
| 20/09/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 19/09/2016 | 400.00p | 400.00p | 360.00p | 400.00p | 77 |
| 16/09/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/09/2016 | 400.00p | 400.00p | 360.00p | 400.00p | 100 |
| 14/09/2016 | 425.00p | 430.00p | 370.00p | 400.00p | 718 |
| 13/09/2016 | 425.00p | 425.00p | 370.00p | 425.00p | 68 |
| 12/09/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/09/2016 | 400.00p | 440.00p | 400.00p | 425.00p | 112 |
| 08/09/2016 | 425.00p | 425.00p | 370.00p | 400.00p | 100 |
| 07/09/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/09/2016 | 425.00p | 470.00p | 425.00p | 425.00p | 52 |
| 05/09/2016 | 375.00p | 425.00p | 355.00p | 425.00p | 908 |
| 02/09/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 368 |
| 01/09/2016 | 375.00p | 377.00p | 350.00p | 375.00p | 94 |
| 31/08/2016 | 375.00p | 377.00p | 350.00p | 375.00p | 248 |
| 30/08/2016 | 375.00p | 392.00p | 375.00p | 375.00p | 5 |
| 26/08/2016 | 375.00p | 379.00p | 375.00p | 375.00p | 352 |
| 25/08/2016 | 375.00p | 392.00p | 365.00p | 375.00p | 608 |
| 24/08/2016 | 375.00p | 377.00p | 375.00p | 375.00p | 0 |
| 23/08/2016 | 425.00p | 425.00p | 368.00p | 375.00p | 1216 |
| 22/08/2016 | 425.00p | 450.00p | 380.00p | 425.00p | 186 |
| 19/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 18/08/2016 | 425.00p | 425.00p | 395.00p | 425.00p | 150 |
| 17/08/2016 | 425.00p | 425.00p | 395.00p | 425.00p | 18 |
| 16/08/2016 | 425.00p | 425.00p | 395.00p | 425.00p | 4 |
| 15/08/2016 | 425.00p | 425.00p | 395.00p | 425.00p | 323 |
| 12/08/2016 | 400.00p | 472.20p | 400.00p | 425.00p | 1519 |
| 11/08/2016 | 375.00p | 440.00p | 375.00p | 400.00p | 1262 |
| 10/08/2016 | 375.00p | 385.00p | 375.00p | 375.00p | 176 |
| 09/08/2016 | 425.00p | 425.00p | 371.00p | 375.00p | 1249 |
| 08/08/2016 | 400.00p | 462.50p | 400.00p | 425.00p | 387 |
| 05/08/2016 | 400.00p | 400.00p | 375.00p | 400.00p | 456 |
| 04/08/2016 | 375.00p | 425.00p | 375.00p | 400.00p | 793 |
| 03/08/2016 | 500.00p | 500.00p | 365.00p | 375.00p | 4418 |
| 02/08/2016 | 475.00p | 525.00p | 316.20p | 475.00p | 5368 |
*Close Price adjusted for both dividends and splits