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 |
|---|---|---|---|---|---|
| 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 |
| 15/09/2014 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 12/09/2014 | 1,725.00p | 1,725.00p | 1,716.00p | 1,725.00p | 2 |
| 11/09/2014 | 1,725.00p | 1,725.00p | 1,700.00p | 1,725.00p | 80 |
| 10/09/2014 | 1,725.00p | 1,750.00p | 1,725.00p | 1,725.00p | 0 |
| 09/09/2014 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 08/09/2014 | 1,725.00p | 1,725.00p | 1,600.00p | 1,725.00p | 32 |
| 05/09/2014 | 1,725.00p | 1,725.00p | 1,650.00p | 1,725.00p | 262 |
| 04/09/2014 | 1,725.00p | 1,725.00p | 1,725.00p | 1,725.00p | 0 |
| 03/09/2014 | 1,725.00p | 1,725.00p | 1,660.00p | 1,725.00p | 4 |
| 02/09/2014 | 1,725.00p | 1,725.00p | 1,660.00p | 1,725.00p | 0 |
| 01/09/2014 | 1,725.00p | 1,750.50p | 1,660.00p | 1,725.00p | 54 |
| 29/08/2014 | 1,725.00p | 1,750.50p | 1,700.00p | 1,725.00p | 150 |
| 28/08/2014 | 1,775.00p | 1,776.67p | 1,725.00p | 1,725.00p | 313 |
| 27/08/2014 | 1,775.00p | 1,776.67p | 1,775.00p | 1,775.00p | 25 |
| 26/08/2014 | 1,775.00p | 1,776.67p | 1,775.00p | 1,775.00p | 1 |
| 22/08/2014 | 1,850.00p | 2,000.00p | 1,750.00p | 1,775.00p | 203 |
| 21/08/2014 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 20/08/2014 | 1,850.00p | 1,850.00p | 1,850.00p | 1,850.00p | 0 |
| 19/08/2014 | 1,900.00p | 1,900.00p | 1,760.00p | 1,850.00p | 139 |
| 18/08/2014 | 1,925.00p | 1,925.00p | 1,853.00p | 1,900.00p | 29 |
| 15/08/2014 | 1,950.00p | 1,950.00p | 1,850.00p | 1,925.00p | 143 |
| 14/08/2014 | 1,950.00p | 1,950.00p | 1,950.00p | 1,950.00p | 0 |
| 13/08/2014 | 2,000.00p | 2,000.00p | 1,850.00p | 1,950.00p | 228 |
| 12/08/2014 | 2,000.00p | 2,048.00p | 1,900.00p | 2,000.00p | 211 |
| 11/08/2014 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 0 |
| 08/08/2014 | 2,175.00p | 2,175.00p | 2,000.00p | 2,000.00p | 415 |
| 07/08/2014 | 2,175.00p | 2,175.00p | 2,000.00p | 2,175.00p | 31 |
| 06/08/2014 | 2,175.00p | 2,350.00p | 2,060.00p | 2,175.00p | 318 |
| 05/08/2014 | 2,175.00p | 2,340.00p | 2,110.20p | 2,175.00p | 0 |
| 04/08/2014 | 2,175.00p | 2,340.00p | 2,110.20p | 2,175.00p | 92 |
| 01/08/2014 | 2,175.00p | 2,250.00p | 2,050.00p | 2,175.00p | 0 |
| 31/07/2014 | 2,125.00p | 2,250.00p | 2,050.00p | 2,175.00p | 451 |
| 30/07/2014 | 2,125.00p | 2,250.00p | 2,025.00p | 2,125.00p | 0 |
| 29/07/2014 | 2,025.00p | 2,250.00p | 2,025.00p | 2,125.00p | 713 |
| 28/07/2014 | 2,025.00p | 2,025.00p | 1,900.00p | 2,025.00p | 83 |
| 25/07/2014 | 2,025.00p | 2,025.00p | 1,850.00p | 2,025.00p | 0 |
| 24/07/2014 | 2,025.00p | 2,025.00p | 1,850.00p | 2,025.00p | 280 |
| 23/07/2014 | 2,025.00p | 2,125.00p | 2,025.00p | 2,025.00p | 0 |
| 22/07/2014 | 2,125.00p | 2,125.00p | 2,025.00p | 2,025.00p | 82 |
| 21/07/2014 | 2,125.00p | 2,125.00p | 2,015.10p | 2,125.00p | 125 |
| 18/07/2014 | 2,025.00p | 2,240.00p | 1,850.00p | 2,125.00p | 854 |
| 17/07/2014 | 2,025.00p | 2,133.00p | 2,000.00p | 2,025.00p | 0 |
| 16/07/2014 | 2,025.00p | 2,133.00p | 2,000.00p | 2,025.00p | 500 |
| 15/07/2014 | 2,025.00p | 2,025.00p | 1,800.00p | 2,025.00p | 388 |
| 14/07/2014 | 2,025.00p | 2,025.00p | 2,000.00p | 2,025.00p | 7 |
| 11/07/2014 | 2,025.00p | 2,025.00p | 1,838.40p | 2,025.00p | 60 |
| 10/07/2014 | 2,125.00p | 2,125.00p | 1,800.00p | 2,025.00p | 65 |
| 09/07/2014 | 2,125.00p | 2,125.00p | 2,050.00p | 2,125.00p | 0 |
| 08/07/2014 | 2,125.00p | 2,125.00p | 2,050.00p | 2,125.00p | 1 |
| 07/07/2014 | 2,125.00p | 2,125.00p | 2,010.00p | 2,125.00p | 19 |
| 04/07/2014 | 2,125.00p | 2,125.00p | 1,900.00p | 2,125.00p | 397 |
| 03/07/2014 | 2,125.00p | 2,125.00p | 2,050.00p | 2,125.00p | 0 |
| 02/07/2014 | 2,025.00p | 2,300.00p | 2,025.00p | 2,125.00p | 863 |
| 01/07/2014 | 2,025.00p | 2,220.00p | 1,800.00p | 2,025.00p | 287 |
| 30/06/2014 | 2,025.00p | 2,100.00p | 1,900.00p | 2,025.00p | 417 |
| 27/06/2014 | 2,025.00p | 2,052.00p | 2,025.00p | 2,025.00p | 1 |
| 26/06/2014 | 2,025.00p | 2,240.00p | 2,025.00p | 2,025.00p | 71 |
| 25/06/2014 | 2,025.00p | 2,060.00p | 2,000.00p | 2,025.00p | 24 |
| 24/06/2014 | 2,125.00p | 2,240.00p | 1,860.00p | 2,025.00p | 711 |
| 23/06/2014 | 2,150.00p | 2,240.00p | 2,000.10p | 2,125.00p | 528 |
| 20/06/2014 | 2,150.00p | 2,250.00p | 2,015.00p | 2,150.00p | 354 |
| 19/06/2014 | 2,150.00p | 2,167.80p | 2,027.60p | 2,150.00p | 223 |
| 18/06/2014 | 2,250.00p | 2,300.00p | 1,910.00p | 2,150.00p | 942 |
| 17/06/2014 | 2,250.00p | 2,300.00p | 2,250.00p | 2,250.00p | 12 |
| 16/06/2014 | 2,250.00p | 2,369.80p | 2,100.00p | 2,250.00p | 205 |
| 13/06/2014 | 2,250.00p | 2,411.00p | 2,055.00p | 2,250.00p | 799 |
| 12/06/2014 | 2,300.00p | 2,411.00p | 2,150.00p | 2,250.00p | 702 |
| 11/06/2014 | 2,300.00p | 2,350.00p | 2,100.00p | 2,300.00p | 856 |
| 10/06/2014 | 2,300.00p | 2,600.00p | 2,150.00p | 2,350.00p | 805 |
| 09/06/2014 | 2,150.00p | 2,490.00p | 2,100.00p | 2,300.00p | 1415 |
| 06/06/2014 | 2,250.00p | 2,250.00p | 2,010.00p | 2,150.00p | 404 |
| 05/06/2014 | 2,100.00p | 2,500.00p | 2,045.00p | 2,250.00p | 1461 |
| 04/06/2014 | 2,100.00p | 2,120.00p | 1,950.00p | 2,100.00p | 748 |
| 03/06/2014 | 2,025.00p | 2,163.30p | 1,950.00p | 2,100.00p | 544 |
| 02/06/2014 | 1,925.00p | 2,090.00p | 1,782.10p | 2,025.00p | 515 |
| 30/05/2014 | 1,925.00p | 1,925.00p | 1,750.00p | 1,925.00p | 247 |
| 29/05/2014 | 1,925.00p | 1,945.00p | 1,782.10p | 1,925.00p | 21 |
| 28/05/2014 | 1,925.00p | 1,945.00p | 1,782.10p | 1,925.00p | 0 |
| 27/05/2014 | 1,925.00p | 1,945.00p | 1,782.10p | 1,925.00p | 16 |
| 23/05/2014 | 1,875.00p | 2,000.00p | 1,875.00p | 1,925.00p | 211 |
| 22/05/2014 | 1,875.00p | 1,875.00p | 1,800.00p | 1,875.00p | 106 |
| 21/05/2014 | 1,925.00p | 1,925.00p | 1,750.00p | 1,875.00p | 544 |
| 20/05/2014 | 1,925.00p | 1,925.00p | 1,770.00p | 1,925.00p | 52 |
| 19/05/2014 | 1,925.00p | 1,930.00p | 1,925.00p | 1,925.00p | 0 |
| 16/05/2014 | 1,925.00p | 1,950.00p | 1,820.00p | 1,925.00p | 333 |
| 15/05/2014 | 1,925.00p | 1,950.00p | 1,925.00p | 1,925.00p | 2 |
| 14/05/2014 | 1,925.00p | 1,925.00p | 1,800.00p | 1,925.00p | 42 |
| 13/05/2014 | 1,925.00p | 2,045.00p | 1,760.00p | 1,925.00p | 0 |
| 12/05/2014 | 1,950.00p | 2,045.00p | 1,760.00p | 1,850.00p | 341 |
| 09/05/2014 | 2,075.00p | 2,220.00p | 1,850.00p | 2,000.00p | 620 |
| 08/05/2014 | 2,025.00p | 2,229.00p | 1,910.00p | 2,075.00p | 662 |
| 07/05/2014 | 1,875.00p | 2,120.00p | 1,854.00p | 2,025.00p | 690 |
| 06/05/2014 | 1,700.00p | 2,000.00p | 1,700.00p | 1,875.00p | 3578 |
| 02/05/2014 | 1,650.00p | 1,840.00p | 1,650.00p | 1,700.00p | 6992 |
| 01/05/2014 | 1,675.00p | 1,700.00p | 1,600.00p | 1,675.00p | 0 |
| 30/04/2014 | 1,625.00p | 1,700.00p | 1,600.00p | 1,675.00p | 540 |
| 29/04/2014 | 1,625.00p | 1,645.00p | 1,625.00p | 1,625.00p | 1 |
| 28/04/2014 | 1,750.00p | 1,800.00p | 1,510.00p | 1,625.00p | 480 |
| 25/04/2014 | 1,750.00p | 1,750.00p | 1,600.00p | 1,750.00p | 323 |
| 24/04/2014 | 1,750.00p | 1,775.00p | 1,600.00p | 1,750.00p | 579 |
| 23/04/2014 | 2,000.00p | 2,000.00p | 1,650.00p | 1,775.00p | 650 |
| 22/04/2014 | 1,825.00p | 2,100.00p | 1,825.00p | 2,000.00p | 1770 |
| 17/04/2014 | 1,650.00p | 2,037.50p | 1,650.00p | 1,825.00p | 1268 |
| 16/04/2014 | 1,625.00p | 1,720.00p | 1,500.00p | 1,625.00p | 338 |
| 15/04/2014 | 1,325.00p | 1,960.00p | 1,325.00p | 1,625.00p | 2136 |
| 14/04/2014 | 1,325.00p | 1,362.50p | 1,100.00p | 1,325.00p | 0 |
| 11/04/2014 | 1,125.00p | 1,362.50p | 1,100.00p | 1,275.00p | 248 |
| 10/04/2014 | 1,100.00p | 1,175.00p | 1,100.00p | 1,100.00p | 6 |
| 09/04/2014 | 1,100.00p | 1,175.00p | 1,100.00p | 1,100.00p | 0 |
| 08/04/2014 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 0 |
| 07/04/2014 | 1,100.00p | 1,150.00p | 1,100.00p | 1,100.00p | 129 |
| 04/04/2014 | 1,100.00p | 1,100.00p | 1,031.00p | 1,100.00p | 100 |
| 03/04/2014 | 1,100.00p | 1,175.00p | 1,000.00p | 1,100.00p | 101 |
| 02/04/2014 | 1,100.00p | 1,100.00p | 1,031.00p | 1,100.00p | 0 |
| 01/04/2014 | 1,100.00p | 1,120.00p | 1,100.00p | 1,100.00p | 88 |
| 31/03/2014 | 1,100.00p | 1,200.00p | 1,010.00p | 1,100.00p | 205 |
| 28/03/2014 | 1,100.00p | 1,500.00p | 1,100.00p | 1,500.00p | 52 |
| 27/03/2014 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 15 |
| 26/03/2014 | 1,100.00p | 1,140.00p | 1,100.00p | 1,100.00p | 107 |
| 25/03/2014 | 1,125.00p | 1,190.00p | 1,100.00p | 1,100.00p | 1042 |
| 24/03/2014 | 1,150.00p | 1,150.00p | 1,000.00p | 1,125.00p | 170 |
| 21/03/2014 | 1,150.00p | 1,150.00p | 1,000.00p | 1,150.00p | 0 |
| 20/03/2014 | 1,150.00p | 1,150.00p | 1,000.00p | 1,150.00p | 675 |
| 19/03/2014 | 1,150.00p | 1,150.00p | 1,000.00p | 1,150.00p | 0 |
| 18/03/2014 | 1,150.00p | 1,150.00p | 1,000.00p | 1,150.00p | 15 |
*Close Price adjusted for both dividends and splits