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 |
|---|---|---|---|---|---|
| 29/07/2016 | 300.00p | 333.00p | 250.00p | 275.00p | 1212 |
| 28/07/2016 | 325.00p | 333.00p | 300.00p | 300.00p | 1327 |
| 27/07/2016 | 375.00p | 375.00p | 255.00p | 325.00p | 2403 |
| 26/07/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/07/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/07/2016 | 375.00p | 384.50p | 300.00p | 375.00p | 44 |
| 21/07/2016 | 375.00p | 375.00p | 300.00p | 375.00p | 185 |
| 20/07/2016 | 350.00p | 375.00p | 345.00p | 375.00p | 288 |
| 19/07/2016 | 350.00p | 350.00p | 280.00p | 350.00p | 5 |
| 18/07/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 15/07/2016 | 350.00p | 400.00p | 280.00p | 350.00p | 174 |
| 14/07/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 13/07/2016 | 375.00p | 400.00p | 270.00p | 350.00p | 490 |
| 12/07/2016 | 275.00p | 440.00p | 275.00p | 375.00p | 1579 |
| 11/07/2016 | 325.00p | 325.00p | 275.00p | 275.00p | 264 |
| 08/07/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/07/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/07/2016 | 325.00p | 325.00p | 270.00p | 325.00p | 40 |
| 05/07/2016 | 350.00p | 350.00p | 300.00p | 325.00p | 44 |
| 04/07/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 01/07/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 30/06/2016 | 350.00p | 350.00p | 300.00p | 350.00p | 3 |
| 29/06/2016 | 325.00p | 350.00p | 322.00p | 350.00p | 500 |
| 28/06/2016 | 375.00p | 375.00p | 270.00p | 325.00p | 1100 |
| 27/06/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/06/2016 | 375.00p | 375.00p | 350.00p | 375.00p | 38 |
| 23/06/2016 | 375.00p | 375.00p | 350.00p | 375.00p | 26 |
| 22/06/2016 | 425.00p | 425.00p | 350.00p | 375.00p | 600 |
| 21/06/2016 | 450.00p | 450.00p | 400.00p | 425.00p | 405 |
| 20/06/2016 | 450.00p | 530.00p | 422.00p | 450.00p | 416 |
| 17/06/2016 | 300.00p | 483.00p | 250.00p | 450.00p | 1723 |
| 16/06/2016 | 300.00p | 340.00p | 260.00p | 300.00p | 739 |
| 15/06/2016 | 300.00p | 322.00p | 300.00p | 300.00p | 100 |
| 14/06/2016 | 375.00p | 375.00p | 260.00p | 300.00p | 411 |
| 13/06/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/06/2016 | 375.00p | 375.00p | 300.00p | 375.00p | 65 |
| 09/06/2016 | 375.00p | 375.00p | 300.00p | 375.00p | 272 |
| 08/06/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/06/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/06/2016 | 300.00p | 425.00p | 250.00p | 375.00p | 1725 |
| 03/06/2016 | 300.00p | 335.00p | 300.00p | 300.00p | 100 |
| 02/06/2016 | 375.00p | 375.00p | 250.00p | 300.00p | 1708 |
| 01/06/2016 | 375.00p | 375.00p | 300.00p | 375.00p | 35 |
| 31/05/2016 | 375.00p | 375.00p | 310.00p | 375.00p | 227 |
| 27/05/2016 | 350.00p | 380.00p | 310.00p | 375.00p | 493 |
| 26/05/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 25/05/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/05/2016 | 325.00p | 375.00p | 325.00p | 350.00p | 292 |
| 23/05/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/05/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/05/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/05/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/05/2016 | 375.00p | 400.00p | 265.00p | 325.00p | 607 |
| 16/05/2016 | 375.00p | 375.00p | 300.00p | 375.00p | 328 |
| 13/05/2016 | 400.00p | 411.00p | 350.00p | 375.00p | 522 |
| 12/05/2016 | 375.00p | 400.00p | 375.00p | 400.00p | 244 |
| 11/05/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/05/2016 | 375.00p | 375.00p | 350.00p | 375.00p | 5 |
| 09/05/2016 | 375.00p | 475.00p | 375.00p | 375.00p | 0 |
| 06/05/2016 | 425.00p | 425.00p | 350.00p | 375.00p | 499 |
| 05/05/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/05/2016 | 425.00p | 425.00p | 350.00p | 425.00p | 0 |
| 03/05/2016 | 425.00p | 425.00p | 400.00p | 425.00p | 1 |
| 29/04/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/04/2016 | 475.00p | 475.00p | 350.00p | 425.00p | 6 |
| 27/04/2016 | 375.00p | 425.00p | 375.00p | 425.00p | 500 |
| 26/04/2016 | 375.00p | 390.00p | 375.00p | 375.00p | 250 |
| 25/04/2016 | 325.00p | 412.50p | 293.50p | 375.00p | 932 |
| 22/04/2016 | 350.00p | 350.00p | 307.00p | 325.00p | 250 |
| 21/04/2016 | 350.00p | 350.00p | 307.00p | 350.00p | 1 |
| 20/04/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 19/04/2016 | 350.00p | 425.00p | 350.00p | 350.00p | 0 |
| 18/04/2016 | 350.00p | 400.00p | 303.90p | 350.00p | 1140 |
| 15/04/2016 | 350.00p | 350.00p | 310.00p | 350.00p | 600 |
| 14/04/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 13/04/2016 | 425.00p | 425.00p | 300.00p | 350.00p | 1804 |
| 12/04/2016 | 425.00p | 425.00p | 377.00p | 425.00p | 17 |
| 11/04/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/04/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/04/2016 | 425.00p | 425.00p | 350.00p | 425.00p | 40 |
| 06/04/2016 | 425.00p | 425.00p | 350.00p | 425.00p | 40 |
| 05/04/2016 | 425.00p | 425.00p | 300.00p | 425.00p | 400 |
| 04/04/2016 | 375.00p | 425.00p | 355.50p | 425.00p | 310 |
| 01/04/2016 | 375.00p | 425.00p | 310.00p | 375.00p | 458 |
| 31/03/2016 | 375.00p | 382.50p | 375.00p | 375.00p | 6 |
| 30/03/2016 | 375.00p | 375.00p | 355.50p | 375.00p | 150 |
| 29/03/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/03/2016 | 375.00p | 375.00p | 355.50p | 375.00p | 25 |
| 23/03/2016 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/03/2016 | 375.00p | 382.00p | 350.00p | 375.00p | 307 |
| 21/03/2016 | 425.00p | 425.00p | 350.00p | 375.00p | 400 |
| 18/03/2016 | 450.00p | 450.00p | 350.00p | 425.00p | 357 |
| 17/03/2016 | 450.00p | 450.00p | 380.00p | 450.00p | 80 |
| 16/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 14/03/2016 | 425.00p | 490.00p | 425.00p | 450.00p | 23 |
| 11/03/2016 | 350.00p | 436.00p | 350.00p | 425.00p | 1879 |
| 10/03/2016 | 350.00p | 350.00p | 280.00p | 350.00p | 50 |
| 09/03/2016 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 08/03/2016 | 375.00p | 445.50p | 265.00p | 350.00p | 2227 |
| 07/03/2016 | 500.00p | 500.00p | 300.00p | 375.00p | 3075 |
| 04/03/2016 | 500.00p | 600.00p | 500.00p | 500.00p | 400 |
| 03/03/2016 | 500.00p | 525.00p | 434.00p | 500.00p | 100 |
| 02/03/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 01/03/2016 | 500.00p | 500.00p | 434.00p | 500.00p | 5 |
| 29/02/2016 | 500.00p | 550.00p | 434.00p | 500.00p | 40 |
| 26/02/2016 | 500.00p | 550.00p | 434.00p | 500.00p | 18 |
| 25/02/2016 | 375.00p | 600.00p | 375.00p | 500.00p | 1543 |
| 24/02/2016 | 375.00p | 450.00p | 375.00p | 375.00p | 97 |
| 23/02/2016 | 400.00p | 400.00p | 300.00p | 375.00p | 635 |
| 22/02/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 19/02/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 18/02/2016 | 400.00p | 475.00p | 400.00p | 400.00p | 0 |
| 17/02/2016 | 400.00p | 475.00p | 375.00p | 400.00p | 58 |
| 16/02/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 15/02/2016 | 400.00p | 400.00p | 375.00p | 400.00p | 15 |
| 12/02/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 11/02/2016 | 400.00p | 400.00p | 350.00p | 400.00p | 17 |
| 10/02/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 09/02/2016 | 400.00p | 400.00p | 375.00p | 400.00p | 50 |
| 08/02/2016 | 400.00p | 440.00p | 375.00p | 400.00p | 37 |
| 05/02/2016 | 400.00p | 400.00p | 375.00p | 400.00p | 1 |
| 04/02/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 03/02/2016 | 400.00p | 440.00p | 375.00p | 400.00p | 43 |
| 02/02/2016 | 425.00p | 450.00p | 400.00p | 400.00p | 548 |
| 01/02/2016 | 425.00p | 500.00p | 400.00p | 425.00p | 325 |
| 29/01/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/01/2016 | 425.00p | 477.50p | 425.00p | 425.00p | 5 |
| 27/01/2016 | 425.00p | 477.50p | 425.00p | 425.00p | 75 |
| 26/01/2016 | 450.00p | 475.00p | 352.30p | 425.00p | 69 |
| 25/01/2016 | 450.00p | 475.00p | 450.00p | 450.00p | 20 |
| 22/01/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 21/01/2016 | 475.00p | 475.00p | 450.00p | 450.00p | 0 |
| 20/01/2016 | 500.00p | 500.00p | 410.00p | 475.00p | 70 |
| 19/01/2016 | 500.00p | 500.00p | 410.00p | 500.00p | 94 |
| 18/01/2016 | 500.00p | 500.00p | 475.00p | 500.00p | 50 |
| 15/01/2016 | 400.00p | 544.00p | 400.00p | 500.00p | 294 |
| 14/01/2016 | 400.00p | 475.00p | 370.00p | 400.00p | 180 |
| 13/01/2016 | 400.00p | 430.00p | 400.00p | 400.00p | 675 |
| 12/01/2016 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 11/01/2016 | 450.00p | 450.00p | 400.00p | 400.00p | 181 |
| 08/01/2016 | 450.00p | 525.00p | 450.00p | 450.00p | 0 |
| 07/01/2016 | 500.00p | 500.00p | 450.00p | 450.00p | 0 |
| 06/01/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 05/01/2016 | 500.00p | 546.00p | 425.00p | 500.00p | 132 |
| 04/01/2016 | 500.00p | 550.00p | 400.00p | 500.00p | 1082 |
| 31/12/2015 | 500.00p | 500.00p | 500.00p | 500.00p | 5 |
| 30/12/2015 | 550.00p | 570.00p | 400.00p | 550.00p | 850 |
| 29/12/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 24/12/2015 | 550.00p | 550.00p | 500.00p | 550.00p | 330 |
| 23/12/2015 | 550.00p | 550.00p | 525.00p | 550.00p | 0 |
| 22/12/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 21/12/2015 | 550.00p | 550.00p | 500.00p | 550.00p | 150 |
| 18/12/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 17/12/2015 | 550.00p | 550.00p | 500.00p | 550.00p | 75 |
| 16/12/2015 | 550.00p | 550.00p | 500.00p | 550.00p | 20 |
| 15/12/2015 | 550.00p | 550.00p | 500.00p | 550.00p | 0 |
| 14/12/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 11/12/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 10/12/2015 | 550.00p | 645.30p | 450.00p | 550.00p | 1880 |
| 09/12/2015 | 550.00p | 550.00p | 500.00p | 550.00p | 13 |
| 08/12/2015 | 550.00p | 550.00p | 500.00p | 550.00p | 25 |
| 07/12/2015 | 550.00p | 550.00p | 525.00p | 550.00p | 0 |
| 04/12/2015 | 550.00p | 550.00p | 520.00p | 550.00p | 27 |
| 03/12/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 02/12/2015 | 550.00p | 633.00p | 550.00p | 550.00p | 64 |
| 01/12/2015 | 550.00p | 550.00p | 500.00p | 550.00p | 44 |
| 30/11/2015 | 550.00p | 650.00p | 500.00p | 550.00p | 1512 |
| 27/11/2015 | 550.00p | 649.00p | 550.00p | 550.00p | 413 |
| 26/11/2015 | 550.00p | 649.00p | 500.00p | 550.00p | 1481 |
| 25/11/2015 | 550.00p | 649.00p | 550.00p | 550.00p | 385 |
| 24/11/2015 | 550.00p | 550.00p | 500.00p | 550.00p | 49 |
| 23/11/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 20/11/2015 | 525.00p | 649.00p | 525.00p | 550.00p | 1443 |
| 19/11/2015 | 525.00p | 605.50p | 475.00p | 525.00p | 173 |
| 18/11/2015 | 500.00p | 600.00p | 500.00p | 525.00p | 1100 |
| 17/11/2015 | 575.00p | 699.00p | 500.00p | 500.00p | 1034 |
| 16/11/2015 | 575.00p | 649.00p | 575.00p | 575.00p | 1384 |
| 13/11/2015 | 600.00p | 699.00p | 600.00p | 600.00p | 1090 |
| 12/11/2015 | 725.00p | 749.00p | 550.00p | 600.00p | 10778 |
| 11/11/2015 | 750.00p | 799.00p | 600.00p | 725.00p | 3200 |
| 10/11/2015 | 750.00p | 799.00p | 675.00p | 750.00p | 2335 |
| 09/11/2015 | 750.00p | 849.00p | 710.00p | 750.00p | 1743 |
| 06/11/2015 | 725.00p | 849.00p | 725.00p | 750.00p | 2499 |
| 05/11/2015 | 750.00p | 849.00p | 702.20p | 725.00p | 3147 |
| 04/11/2015 | 750.00p | 888.00p | 725.00p | 750.00p | 10597 |
| 03/11/2015 | 575.00p | 850.00p | 575.00p | 750.00p | 18057 |
| 02/11/2015 | 475.00p | 650.00p | 475.00p | 575.00p | 13263 |
| 30/10/2015 | 550.00p | 550.00p | 400.00p | 550.00p | 10 |
| 29/10/2015 | 550.00p | 650.00p | 550.00p | 550.00p | 6 |
| 28/10/2015 | 550.00p | 550.00p | 400.00p | 550.00p | 0 |
| 27/10/2015 | 600.00p | 600.00p | 550.00p | 550.00p | 0 |
| 26/10/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 23/10/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/10/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 21/10/2015 | 550.00p | 650.00p | 550.00p | 550.00p | 0 |
| 20/10/2015 | 550.00p | 550.00p | 410.00p | 550.00p | 1 |
| 19/10/2015 | 600.00p | 600.00p | 484.10p | 550.00p | 130 |
| 16/10/2015 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/10/2015 | 600.00p | 600.00p | 500.00p | 600.00p | 2 |
*Close Price adjusted for both dividends and splits