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 |
|---|---|---|---|---|---|
| 14/10/2015 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/10/2015 | 600.00p | 600.00p | 590.00p | 600.00p | 200 |
| 12/10/2015 | 600.00p | 600.00p | 500.00p | 600.00p | 694 |
| 09/10/2015 | 700.00p | 700.00p | 600.00p | 600.00p | 0 |
| 08/10/2015 | 625.00p | 625.00p | 562.00p | 600.00p | 25 |
| 07/10/2015 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 06/10/2015 | 625.00p | 750.00p | 625.00p | 625.00p | 0 |
| 05/10/2015 | 650.00p | 650.00p | 550.00p | 625.00p | 114 |
| 02/10/2015 | 725.00p | 725.00p | 550.00p | 650.00p | 450 |
| 01/10/2015 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 30/09/2015 | 725.00p | 800.00p | 550.00p | 725.00p | 4 |
| 29/09/2015 | 725.00p | 800.00p | 720.00p | 725.00p | 3 |
| 28/09/2015 | 725.00p | 725.00p | 550.00p | 725.00p | 35 |
| 25/09/2015 | 725.00p | 800.00p | 550.00p | 725.00p | 2 |
| 24/09/2015 | 725.00p | 725.00p | 550.00p | 725.00p | 2 |
| 23/09/2015 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 22/09/2015 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 21/09/2015 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 18/09/2015 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 17/09/2015 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 16/09/2015 | 725.00p | 725.00p | 725.00p | 725.00p | 7 |
| 15/09/2015 | 725.00p | 725.00p | 550.00p | 725.00p | 12 |
| 14/09/2015 | 725.00p | 725.00p | 550.00p | 725.00p | 0 |
| 11/09/2015 | 750.00p | 750.00p | 600.00p | 725.00p | 152 |
| 10/09/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 09/09/2015 | 750.00p | 750.00p | 655.00p | 750.00p | 0 |
| 08/09/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 07/09/2015 | 750.00p | 750.00p | 603.00p | 750.00p | 101 |
| 04/09/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 03/09/2015 | 750.00p | 750.00p | 625.00p | 750.00p | 125 |
| 02/09/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 01/09/2015 | 750.00p | 800.00p | 750.00p | 750.00p | 8 |
| 28/08/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 27/08/2015 | 750.00p | 800.00p | 655.00p | 750.00p | 24 |
| 26/08/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 25/08/2015 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 24/08/2015 | 750.00p | 750.00p | 660.00p | 750.00p | 46 |
| 21/08/2015 | 750.00p | 750.00p | 660.00p | 750.00p | 5 |
| 20/08/2015 | 775.00p | 775.00p | 655.00p | 750.00p | 222 |
| 19/08/2015 | 775.00p | 850.00p | 650.00p | 775.00p | 57 |
| 18/08/2015 | 775.00p | 775.00p | 775.00p | 775.00p | 0 |
| 17/08/2015 | 775.00p | 777.00p | 775.00p | 775.00p | 100 |
| 14/08/2015 | 775.00p | 850.00p | 775.00p | 775.00p | 38 |
| 13/08/2015 | 775.00p | 775.00p | 610.00p | 775.00p | 15 |
| 12/08/2015 | 775.00p | 800.00p | 775.00p | 775.00p | 0 |
| 11/08/2015 | 775.00p | 800.00p | 775.00p | 775.00p | 100 |
| 10/08/2015 | 625.00p | 932.50p | 603.50p | 775.00p | 816 |
| 07/08/2015 | 550.00p | 636.00p | 550.00p | 625.00p | 500 |
| 06/08/2015 | 600.00p | 600.00p | 550.00p | 550.00p | 400 |
| 05/08/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 04/08/2015 | 575.00p | 575.00p | 455.00p | 550.00p | 900 |
| 03/08/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 31/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 30/07/2015 | 575.00p | 600.00p | 575.00p | 575.00p | 0 |
| 29/07/2015 | 575.00p | 650.00p | 575.00p | 575.00p | 4 |
| 28/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 27/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/07/2015 | 475.00p | 650.00p | 458.50p | 575.00p | 545 |
| 23/07/2015 | 575.00p | 575.00p | 470.00p | 475.00p | 60 |
| 22/07/2015 | 575.00p | 600.00p | 465.00p | 575.00p | 233 |
| 21/07/2015 | 575.00p | 600.00p | 465.00p | 575.00p | 420 |
| 20/07/2015 | 575.00p | 600.00p | 465.00p | 575.00p | 107 |
| 17/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 16/07/2015 | 550.00p | 575.00p | 550.00p | 575.00p | 0 |
| 15/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 14/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 13/07/2015 | 575.00p | 650.00p | 465.00p | 575.00p | 99 |
| 10/07/2015 | 575.00p | 575.00p | 465.00p | 575.00p | 14 |
| 09/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 08/07/2015 | 575.00p | 608.33p | 575.00p | 575.00p | 5 |
| 07/07/2015 | 550.00p | 575.00p | 550.00p | 575.00p | 0 |
| 06/07/2015 | 575.00p | 650.00p | 575.00p | 575.00p | 0 |
| 03/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 02/07/2015 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits