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 |
|---|---|---|---|---|---|
| 01/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 30/06/2015 | 575.00p | 575.00p | 460.00p | 575.00p | 16 |
| 29/06/2015 | 550.00p | 625.00p | 550.00p | 575.00p | 20 |
| 26/06/2015 | 600.00p | 600.00p | 550.00p | 600.00p | 1 |
| 25/06/2015 | 600.00p | 600.00p | 550.00p | 600.00p | 32 |
| 24/06/2015 | 600.00p | 600.00p | 501.90p | 600.00p | 1 |
| 23/06/2015 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/06/2015 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/06/2015 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/06/2015 | 625.00p | 625.00p | 500.00p | 600.00p | 150 |
| 17/06/2015 | 625.00p | 650.00p | 575.00p | 625.00p | 0 |
| 16/06/2015 | 625.00p | 625.00p | 507.50p | 625.00p | 100 |
| 15/06/2015 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 12/06/2015 | 625.00p | 625.00p | 507.50p | 625.00p | 200 |
| 11/06/2015 | 625.00p | 750.00p | 625.00p | 625.00p | 0 |
| 10/06/2015 | 625.00p | 625.00p | 515.00p | 625.00p | 1 |
| 09/06/2015 | 700.00p | 700.00p | 512.00p | 625.00p | 279 |
| 08/06/2015 | 700.00p | 712.00p | 700.00p | 700.00p | 187 |
| 05/06/2015 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 04/06/2015 | 725.00p | 725.00p | 560.50p | 700.00p | 153 |
| 03/06/2015 | 750.00p | 750.00p | 610.00p | 725.00p | 100 |
| 02/06/2015 | 750.00p | 750.00p | 610.00p | 750.00p | 74 |
| 01/06/2015 | 750.00p | 750.00p | 610.00p | 750.00p | 0 |
| 29/05/2015 | 800.00p | 840.00p | 610.00p | 750.00p | 134 |
| 28/05/2015 | 800.00p | 800.00p | 610.00p | 800.00p | 100 |
| 27/05/2015 | 850.00p | 900.00p | 700.00p | 800.00p | 406 |
| 26/05/2015 | 700.00p | 850.00p | 700.00p | 850.00p | 292 |
| 22/05/2015 | 800.00p | 800.00p | 668.50p | 700.00p | 6 |
| 21/05/2015 | 800.00p | 800.00p | 800.00p | 800.00p | 50 |
| 20/05/2015 | 800.00p | 800.00p | 660.00p | 800.00p | 369 |
| 19/05/2015 | 750.00p | 870.00p | 660.00p | 800.00p | 149 |
| 18/05/2015 | 650.00p | 810.00p | 650.00p | 750.00p | 696 |
| 15/05/2015 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 14/05/2015 | 650.00p | 775.00p | 565.00p | 650.00p | 45 |
| 13/05/2015 | 650.00p | 650.00p | 565.00p | 650.00p | 0 |
| 12/05/2015 | 650.00p | 779.00p | 550.00p | 650.00p | 100 |
| 11/05/2015 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 08/05/2015 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 07/05/2015 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 06/05/2015 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 05/05/2015 | 650.00p | 660.00p | 650.00p | 650.00p | 21 |
| 01/05/2015 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 30/04/2015 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 29/04/2015 | 650.00p | 680.00p | 500.00p | 650.00p | 53 |
| 28/04/2015 | 650.00p | 785.00p | 650.00p | 650.00p | 192 |
| 27/04/2015 | 650.00p | 700.00p | 550.00p | 650.00p | 486 |
| 24/04/2015 | 650.00p | 720.00p | 550.00p | 650.00p | 125 |
| 23/04/2015 | 650.00p | 725.50p | 650.00p | 650.00p | 7 |
| 22/04/2015 | 650.00p | 735.00p | 650.00p | 650.00p | 260 |
| 21/04/2015 | 650.00p | 735.50p | 650.00p | 650.00p | 314 |
| 20/04/2015 | 750.00p | 750.00p | 600.00p | 650.00p | 250 |
| 17/04/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 16/04/2015 | 800.00p | 800.00p | 550.00p | 750.00p | 2128 |
| 15/04/2015 | 800.00p | 800.00p | 700.00p | 800.00p | 37 |
| 14/04/2015 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 13/04/2015 | 850.00p | 900.00p | 700.00p | 800.00p | 1129 |
| 10/04/2015 | 850.00p | 850.00p | 850.00p | 850.00p | 0 |
| 09/04/2015 | 875.00p | 900.00p | 715.00p | 850.00p | 1014 |
| 08/04/2015 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 07/04/2015 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 02/04/2015 | 925.00p | 925.00p | 800.00p | 875.00p | 149 |
| 01/04/2015 | 900.00p | 1,000.00p | 700.00p | 925.00p | 3859 |
| 31/03/2015 | 1,050.00p | 1,079.00p | 843.00p | 900.00p | 1132 |
| 30/03/2015 | 1,050.00p | 1,100.00p | 1,000.00p | 1,050.00p | 350 |
| 27/03/2015 | 1,200.00p | 1,200.00p | 1,000.10p | 1,050.00p | 575 |
| 26/03/2015 | 1,175.00p | 1,200.00p | 1,001.00p | 1,200.00p | 1166 |
| 25/03/2015 | 1,175.00p | 1,350.00p | 1,175.00p | 1,175.00p | 0 |
| 24/03/2015 | 1,200.00p | 1,200.00p | 1,175.00p | 1,175.00p | 0 |
| 23/03/2015 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 0 |
| 20/03/2015 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 25 |
| 19/03/2015 | 1,200.00p | 1,209.00p | 1,150.00p | 1,200.00p | 373 |
| 18/03/2015 | 1,200.00p | 1,350.00p | 1,152.00p | 1,200.00p | 4 |
| 17/03/2015 | 1,275.00p | 1,275.00p | 1,125.00p | 1,200.00p | 927 |
| 16/03/2015 | 1,275.00p | 1,339.00p | 1,275.00p | 1,275.00p | 88 |
| 13/03/2015 | 1,200.00p | 1,350.00p | 1,200.00p | 1,275.00p | 315 |
| 12/03/2015 | 1,475.00p | 1,475.00p | 1,200.00p | 1,200.00p | 645 |
| 11/03/2015 | 1,525.00p | 1,525.00p | 1,302.30p | 1,475.00p | 20 |
| 10/03/2015 | 1,525.00p | 1,525.00p | 1,300.00p | 1,525.00p | 192 |
| 09/03/2015 | 1,525.00p | 1,525.00p | 1,327.00p | 1,525.00p | 94 |
| 06/03/2015 | 1,525.00p | 1,525.00p | 1,327.00p | 1,525.00p | 93 |
| 05/03/2015 | 1,525.00p | 1,525.00p | 1,349.50p | 1,525.00p | 3 |
| 04/03/2015 | 1,325.00p | 1,583.50p | 1,275.00p | 1,525.00p | 299 |
| 03/03/2015 | 1,425.00p | 1,425.00p | 1,250.00p | 1,325.00p | 737 |
| 02/03/2015 | 1,375.00p | 1,425.00p | 1,350.00p | 1,425.00p | 244 |
| 27/02/2015 | 1,425.00p | 1,465.50p | 1,366.50p | 1,425.00p | 2 |
| 26/02/2015 | 1,500.00p | 1,500.00p | 1,366.50p | 1,425.00p | 81 |
| 25/02/2015 | 1,650.00p | 1,650.00p | 1,355.00p | 1,500.00p | 1588 |
| 24/02/2015 | 1,650.00p | 1,650.00p | 1,500.00p | 1,650.00p | 75 |
| 23/02/2015 | 1,650.00p | 1,650.00p | 1,650.00p | 1,650.00p | 0 |
| 20/02/2015 | 1,650.00p | 1,650.00p | 1,500.00p | 1,650.00p | 8 |
| 19/02/2015 | 1,650.00p | 1,650.00p | 1,500.00p | 1,650.00p | 1 |
| 18/02/2015 | 1,750.00p | 1,750.00p | 1,505.00p | 1,650.00p | 52 |
| 17/02/2015 | 1,600.00p | 1,750.00p | 1,600.00p | 1,750.00p | 366 |
| 16/02/2015 | 1,475.00p | 1,650.00p | 1,475.00p | 1,600.00p | 1261 |
| 13/02/2015 | 1,525.00p | 1,525.00p | 1,475.00p | 1,475.00p | 0 |
| 12/02/2015 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 11/02/2015 | 1,375.00p | 1,594.00p | 1,365.00p | 1,475.00p | 812 |
| 10/02/2015 | 1,325.00p | 1,375.00p | 1,315.00p | 1,375.00p | 718 |
| 09/02/2015 | 1,325.00p | 1,325.00p | 1,230.00p | 1,325.00p | 64 |
| 06/02/2015 | 1,325.00p | 1,325.00p | 1,320.00p | 1,325.00p | 11 |
| 05/02/2015 | 1,325.00p | 1,325.00p | 1,265.00p | 1,325.00p | 6 |
| 04/02/2015 | 1,325.00p | 1,350.00p | 1,250.00p | 1,325.00p | 63 |
| 03/02/2015 | 1,325.00p | 1,325.00p | 1,260.00p | 1,325.00p | 20 |
| 02/02/2015 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 60 |
| 30/01/2015 | 1,350.00p | 1,350.00p | 1,230.00p | 1,325.00p | 49 |
| 29/01/2015 | 1,475.00p | 1,475.00p | 1,200.00p | 1,350.00p | 978 |
| 28/01/2015 | 1,650.00p | 1,800.00p | 1,350.00p | 1,475.00p | 1283 |
| 27/01/2015 | 1,525.00p | 1,525.00p | 1,400.00p | 1,525.00p | 50 |
| 26/01/2015 | 1,525.00p | 1,525.00p | 1,522.00p | 1,525.00p | 75 |
| 23/01/2015 | 1,525.00p | 1,525.00p | 1,450.00p | 1,525.00p | 0 |
| 22/01/2015 | 1,525.00p | 1,525.00p | 1,400.00p | 1,525.00p | 117 |
| 21/01/2015 | 1,575.00p | 1,575.00p | 1,500.00p | 1,525.00p | 147 |
| 20/01/2015 | 1,525.00p | 1,627.50p | 1,415.00p | 1,575.00p | 942 |
| 19/01/2015 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 16/01/2015 | 1,500.00p | 1,525.00p | 1,450.00p | 1,525.00p | 0 |
| 15/01/2015 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 14/01/2015 | 1,500.00p | 1,500.00p | 1,400.00p | 1,500.00p | 7 |
| 13/01/2015 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 12/01/2015 | 1,575.00p | 1,575.00p | 1,400.00p | 1,500.00p | 136 |
| 09/01/2015 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 94 |
| 08/01/2015 | 1,600.00p | 1,600.00p | 1,500.00p | 1,575.00p | 155 |
| 07/01/2015 | 1,600.00p | 1,600.00p | 1,540.00p | 1,600.00p | 9 |
| 06/01/2015 | 1,600.00p | 1,640.00p | 1,535.50p | 1,600.00p | 85 |
| 05/01/2015 | 1,700.00p | 1,700.00p | 1,600.00p | 1,600.00p | 373 |
| 02/01/2015 | 1,775.00p | 1,785.00p | 1,656.00p | 1,700.00p | 541 |
| 31/12/2014 | 1,725.00p | 1,799.00p | 1,480.00p | 1,775.00p | 2392 |
| 30/12/2014 | 1,900.00p | 2,000.00p | 1,550.00p | 1,725.00p | 5146 |
| 29/12/2014 | 1,375.00p | 3,050.00p | 1,375.00p | 1,900.00p | 22578 |
| 24/12/2014 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 23/12/2014 | 1,375.00p | 1,375.00p | 1,250.00p | 1,375.00p | 19 |
| 22/12/2014 | 1,375.00p | 1,375.00p | 1,375.00p | 1,375.00p | 0 |
| 19/12/2014 | 1,475.00p | 1,475.00p | 1,250.00p | 1,375.00p | 37 |
| 18/12/2014 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 17/12/2014 | 1,450.00p | 1,450.00p | 1,250.00p | 1,450.00p | 175 |
| 16/12/2014 | 1,575.00p | 1,575.00p | 1,248.30p | 1,450.00p | 285 |
| 15/12/2014 | 1,575.00p | 1,600.00p | 1,575.00p | 1,575.00p | 0 |
| 12/12/2014 | 1,575.00p | 1,631.00p | 1,530.00p | 1,575.00p | 99 |
| 11/12/2014 | 1,325.00p | 1,650.00p | 1,200.00p | 1,575.00p | 1909 |
| 10/12/2014 | 1,325.00p | 1,340.00p | 1,200.00p | 1,325.00p | 750 |
| 09/12/2014 | 1,325.00p | 1,391.50p | 1,325.00p | 1,325.00p | 1162 |
| 08/12/2014 | 1,325.00p | 1,325.00p | 1,150.00p | 1,325.00p | 20 |
| 05/12/2014 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 25 |
| 04/12/2014 | 1,325.00p | 1,325.00p | 1,150.00p | 1,325.00p | 17 |
| 03/12/2014 | 1,325.00p | 1,325.00p | 1,151.00p | 1,325.00p | 0 |
| 02/12/2014 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 01/12/2014 | 1,325.00p | 1,325.00p | 1,157.00p | 1,325.00p | 200 |
| 28/11/2014 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 27/11/2014 | 1,325.00p | 1,390.00p | 1,200.00p | 1,325.00p | 16 |
| 26/11/2014 | 1,325.00p | 1,440.00p | 1,200.00p | 1,325.00p | 188 |
| 25/11/2014 | 1,325.00p | 1,400.00p | 1,325.00p | 1,325.00p | 0 |
| 24/11/2014 | 1,325.00p | 1,325.00p | 1,160.00p | 1,325.00p | 17 |
| 21/11/2014 | 1,325.00p | 1,440.00p | 1,325.00p | 1,325.00p | 106 |
| 20/11/2014 | 1,325.00p | 1,375.00p | 1,325.00p | 1,325.00p | 67 |
| 19/11/2014 | 1,325.00p | 1,325.00p | 1,175.00p | 1,325.00p | 37 |
| 18/11/2014 | 1,325.00p | 1,325.00p | 1,150.00p | 1,325.00p | 90 |
| 17/11/2014 | 1,325.00p | 1,414.30p | 1,175.00p | 1,325.00p | 6 |
| 14/11/2014 | 1,325.00p | 1,400.00p | 1,160.00p | 1,325.00p | 304 |
| 13/11/2014 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 12/11/2014 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 11/11/2014 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 10/11/2014 | 1,325.00p | 1,414.30p | 1,160.00p | 1,325.00p | 134 |
| 07/11/2014 | 1,275.00p | 1,350.00p | 1,275.00p | 1,325.00p | 200 |
| 06/11/2014 | 1,275.00p | 1,275.00p | 1,240.00p | 1,275.00p | 52 |
| 05/11/2014 | 1,375.00p | 1,375.00p | 1,100.00p | 1,275.00p | 530 |
| 04/11/2014 | 1,375.00p | 1,375.00p | 1,265.00p | 1,375.00p | 38 |
| 03/11/2014 | 1,475.00p | 1,475.00p | 1,250.00p | 1,375.00p | 114 |
| 31/10/2014 | 1,475.00p | 1,700.00p | 1,450.00p | 1,475.00p | 22 |
| 30/10/2014 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 29/10/2014 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 28/10/2014 | 1,500.00p | 1,500.00p | 1,250.00p | 1,475.00p | 397 |
| 27/10/2014 | 1,525.00p | 1,525.00p | 1,327.00p | 1,500.00p | 50 |
| 24/10/2014 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 23/10/2014 | 1,525.00p | 1,525.00p | 1,300.00p | 1,525.00p | 5 |
| 22/10/2014 | 1,625.00p | 1,625.00p | 1,410.00p | 1,525.00p | 183 |
| 21/10/2014 | 1,625.00p | 1,625.00p | 1,400.00p | 1,625.00p | 115 |
| 20/10/2014 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 17/10/2014 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 16/10/2014 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 15/10/2014 | 1,700.00p | 1,700.00p | 1,400.00p | 1,625.00p | 935 |
| 14/10/2014 | 1,700.00p | 1,700.00p | 1,700.00p | 1,700.00p | 0 |
| 13/10/2014 | 1,700.00p | 1,700.00p | 1,650.00p | 1,700.00p | 4 |
| 10/10/2014 | 1,700.00p | 1,700.00p | 1,650.00p | 1,700.00p | 0 |
| 09/10/2014 | 1,700.00p | 1,700.00p | 1,640.00p | 1,700.00p | 5 |
| 08/10/2014 | 1,700.00p | 1,700.00p | 1,620.00p | 1,700.00p | 31 |
| 07/10/2014 | 1,700.00p | 1,850.00p | 1,610.00p | 1,700.00p | 7 |
| 06/10/2014 | 1,700.00p | 1,750.00p | 1,675.00p | 1,700.00p | 200 |
| 03/10/2014 | 1,700.00p | 1,700.00p | 1,670.00p | 1,700.00p | 7 |
| 02/10/2014 | 1,700.00p | 1,700.00p | 1,566.67p | 1,700.00p | 51 |
| 01/10/2014 | 1,750.00p | 1,900.00p | 1,600.00p | 1,750.00p | 2357 |
| 30/09/2014 | 1,725.00p | 1,850.00p | 1,600.00p | 1,750.00p | 2523 |
| 29/09/2014 | 1,725.00p | 1,725.00p | 1,550.00p | 1,725.00p | 0 |
| 26/09/2014 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 25/09/2014 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 24/09/2014 | 1,725.00p | 1,750.00p | 1,725.00p | 1,725.00p | 19 |
| 23/09/2014 | 1,725.00p | 1,725.00p | 1,650.00p | 1,725.00p | 6 |
| 22/09/2014 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 19/09/2014 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 18/09/2014 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 17/09/2014 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 16/09/2014 | 1,725.00p | 1,725.00p | 1,710.00p | 1,725.00p | 3 |
*Close Price adjusted for both dividends and splits