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 |
|---|---|---|---|---|---|
| 14/03/2014 | 1,150.00p | 1,150.00p | 1,025.00p | 1,150.00p | 0 |
| 13/03/2014 | 1,125.00p | 1,150.00p | 1,025.00p | 1,150.00p | 228 |
| 12/03/2014 | 1,125.00p | 1,130.00p | 1,125.00p | 1,125.00p | 100 |
| 11/03/2014 | 1,125.00p | 1,140.00p | 1,000.00p | 1,125.00p | 0 |
| 10/03/2014 | 1,125.00p | 1,140.00p | 1,000.00p | 1,125.00p | 154 |
| 07/03/2014 | 1,125.00p | 1,140.00p | 1,125.00p | 1,125.00p | 18 |
| 06/03/2014 | 1,125.00p | 1,125.00p | 1,030.00p | 1,125.00p | 6 |
| 05/03/2014 | 1,225.00p | 1,225.00p | 1,050.00p | 1,125.00p | 396 |
| 04/03/2014 | 1,200.00p | 1,280.00p | 1,200.00p | 1,225.00p | 727 |
| 03/03/2014 | 1,150.00p | 1,208.00p | 1,150.00p | 1,200.00p | 7 |
| 28/02/2014 | 1,125.00p | 1,220.00p | 1,060.00p | 1,150.00p | 245 |
| 27/02/2014 | 1,125.00p | 1,250.00p | 1,060.00p | 1,125.00p | 87 |
| 26/02/2014 | 1,125.00p | 1,250.00p | 1,050.00p | 1,125.00p | 71 |
| 25/02/2014 | 1,125.00p | 1,250.00p | 1,125.00p | 1,125.00p | 0 |
| 24/02/2014 | 1,125.00p | 1,250.00p | 1,125.00p | 1,125.00p | 65 |
| 21/02/2014 | 1,125.00p | 1,250.00p | 1,125.00p | 1,125.00p | 55 |
| 20/02/2014 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 6 |
| 19/02/2014 | 1,150.00p | 1,250.00p | 1,045.00p | 1,125.00p | 433 |
| 18/02/2014 | 1,150.00p | 1,150.00p | 1,000.00p | 1,150.00p | 1000 |
| 17/02/2014 | 1,300.00p | 1,300.00p | 1,030.00p | 1,150.00p | 146 |
| 14/02/2014 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 14 |
| 13/02/2014 | 1,300.00p | 1,300.00p | 1,100.00p | 1,300.00p | 59 |
| 12/02/2014 | 1,275.00p | 1,350.00p | 1,120.00p | 1,300.00p | 42 |
| 11/02/2014 | 1,275.00p | 1,345.00p | 1,100.00p | 1,275.00p | 0 |
| 10/02/2014 | 1,275.00p | 1,345.00p | 1,100.00p | 1,275.00p | 56 |
| 07/02/2014 | 1,275.00p | 1,288.00p | 1,275.00p | 1,275.00p | 20 |
| 06/02/2014 | 1,275.00p | 1,288.00p | 1,275.00p | 1,275.00p | 0 |
| 05/02/2014 | 1,275.00p | 1,288.00p | 1,275.00p | 1,275.00p | 7 |
| 04/02/2014 | 1,275.00p | 1,275.00p | 1,120.00p | 1,275.00p | 0 |
| 03/02/2014 | 1,275.00p | 1,295.00p | 1,152.50p | 1,275.00p | 121 |
| 31/01/2014 | 1,275.00p | 1,275.00p | 1,152.50p | 1,275.00p | 60 |
| 30/01/2014 | 1,275.00p | 1,275.00p | 1,152.50p | 1,275.00p | 17 |
| 29/01/2014 | 1,275.00p | 1,275.00p | 1,100.00p | 1,275.00p | 90 |
| 28/01/2014 | 1,325.00p | 1,325.00p | 1,150.00p | 1,275.00p | 200 |
| 27/01/2014 | 1,300.00p | 1,325.00p | 1,166.67p | 1,325.00p | 415 |
| 24/01/2014 | 1,300.00p | 1,300.00p | 1,110.00p | 1,300.00p | 80 |
| 23/01/2014 | 1,300.00p | 1,300.00p | 1,110.00p | 1,300.00p | 20 |
| 22/01/2014 | 1,300.00p | 1,300.00p | 1,110.00p | 1,300.00p | 0 |
| 21/01/2014 | 1,300.00p | 1,300.00p | 1,110.00p | 1,300.00p | 78 |
| 20/01/2014 | 1,375.00p | 1,375.00p | 1,100.00p | 1,300.00p | 1420 |
| 17/01/2014 | 1,375.00p | 1,408.00p | 1,250.00p | 1,375.00p | 35 |
| 16/01/2014 | 1,425.00p | 1,425.00p | 1,250.00p | 1,375.00p | 109 |
| 15/01/2014 | 1,425.00p | 1,425.00p | 1,250.00p | 1,425.00p | 7 |
| 14/01/2014 | 1,425.00p | 1,425.00p | 1,210.00p | 1,425.00p | 136 |
| 13/01/2014 | 1,425.00p | 1,425.00p | 1,285.00p | 1,425.00p | 29 |
| 10/01/2014 | 1,425.00p | 1,425.00p | 1,310.00p | 1,425.00p | 22 |
| 09/01/2014 | 1,425.00p | 1,425.00p | 1,315.00p | 1,425.00p | 0 |
| 08/01/2014 | 1,425.00p | 1,560.00p | 1,315.00p | 1,425.00p | 120 |
| 07/01/2014 | 1,500.00p | 1,560.00p | 1,415.00p | 1,425.00p | 225 |
| 06/01/2014 | 1,500.00p | 1,560.00p | 1,500.00p | 1,500.00p | 31 |
| 03/01/2014 | 1,500.00p | 1,500.00p | 1,410.00p | 1,500.00p | 0 |
| 02/01/2014 | 1,500.00p | 1,500.00p | 1,410.00p | 1,500.00p | 17 |
| 31/12/2013 | 1,500.00p | 1,650.00p | 1,500.00p | 1,650.00p | 9 |
| 30/12/2013 | 1,450.00p | 1,580.00p | 1,350.00p | 1,500.00p | 160 |
| 27/12/2013 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 38 |
| 24/12/2013 | 1,450.00p | 1,700.00p | 1,270.00p | 1,450.00p | 0 |
| 23/12/2013 | 1,700.00p | 1,700.00p | 1,270.00p | 1,450.00p | 1802 |
| 20/12/2013 | 1,650.00p | 1,800.00p | 1,510.00p | 1,700.00p | 165 |
| 19/12/2013 | 1,800.00p | 1,800.00p | 1,550.00p | 1,650.00p | 40 |
| 18/12/2013 | 2,100.00p | 2,100.00p | 1,700.00p | 1,800.00p | 562 |
| 17/12/2013 | 2,125.00p | 2,175.00p | 2,000.00p | 2,125.00p | 0 |
| 16/12/2013 | 2,175.00p | 2,175.00p | 2,000.00p | 2,125.00p | 32 |
| 13/12/2013 | 2,175.00p | 2,175.00p | 2,000.00p | 2,175.00p | 1 |
| 12/12/2013 | 2,175.00p | 2,346.50p | 2,003.50p | 2,175.00p | 0 |
| 11/12/2013 | 2,125.00p | 2,346.50p | 2,003.50p | 2,125.00p | 1113 |
| 10/12/2013 | 2,125.00p | 2,125.00p | 1,950.00p | 2,100.00p | 114 |
| 09/12/2013 | 2,125.00p | 2,125.00p | 2,000.00p | 2,125.00p | 13 |
| 06/12/2013 | 2,125.00p | 2,150.00p | 2,075.00p | 2,125.00p | 17 |
| 05/12/2013 | 2,150.00p | 2,150.00p | 2,000.00p | 2,150.00p | 102 |
| 04/12/2013 | 2,150.00p | 2,150.00p | 2,000.00p | 2,150.00p | 5 |
| 03/12/2013 | 2,225.00p | 2,270.00p | 1,955.00p | 2,150.00p | 298 |
| 02/12/2013 | 2,325.00p | 2,350.00p | 2,150.00p | 2,225.00p | 346 |
| 29/11/2013 | 2,325.00p | 2,390.00p | 2,150.00p | 2,325.00p | 193 |
| 28/11/2013 | 2,400.00p | 2,420.00p | 2,150.00p | 2,325.00p | 229 |
| 27/11/2013 | 2,400.00p | 2,400.00p | 2,150.00p | 2,400.00p | 0 |
| 26/11/2013 | 2,400.00p | 2,421.43p | 2,200.00p | 2,400.00p | 0 |
| 25/11/2013 | 2,325.00p | 2,421.43p | 2,200.00p | 2,400.00p | 185 |
| 22/11/2013 | 2,325.00p | 2,330.00p | 2,325.00p | 2,325.00p | 3 |
| 21/11/2013 | 2,325.00p | 2,343.00p | 2,325.00p | 2,325.00p | 21 |
| 20/11/2013 | 2,325.00p | 2,343.00p | 2,325.00p | 2,325.00p | 4 |
| 19/11/2013 | 2,450.00p | 2,450.00p | 2,150.00p | 2,325.00p | 91 |
| 18/11/2013 | 2,450.00p | 2,450.00p | 2,390.00p | 2,450.00p | 12 |
| 15/11/2013 | 2,450.00p | 2,450.00p | 2,250.00p | 2,450.00p | 0 |
| 14/11/2013 | 2,450.00p | 2,450.00p | 2,250.00p | 2,450.00p | 24 |
| 13/11/2013 | 2,450.00p | 2,450.00p | 2,250.00p | 2,450.00p | 0 |
| 12/11/2013 | 2,450.00p | 2,450.00p | 2,250.00p | 2,450.00p | 12 |
| 11/11/2013 | 2,450.00p | 2,450.00p | 2,180.00p | 2,450.00p | 0 |
| 08/11/2013 | 2,450.00p | 2,450.00p | 2,180.00p | 2,450.00p | 246 |
| 07/11/2013 | 2,450.00p | 2,450.00p | 2,254.00p | 2,450.00p | 8 |
| 06/11/2013 | 2,450.00p | 2,450.00p | 2,250.00p | 2,450.00p | 78 |
| 05/11/2013 | 2,450.00p | 2,450.00p | 2,250.00p | 2,450.00p | 61 |
| 04/11/2013 | 2,450.00p | 2,450.00p | 2,250.00p | 2,450.00p | 42 |
| 01/11/2013 | 2,375.00p | 2,450.00p | 2,375.00p | 2,450.00p | 322 |
| 31/10/2013 | 2,375.00p | 2,375.00p | 2,191.10p | 2,375.00p | 79 |
| 30/10/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 173 |
| 29/10/2013 | 2,525.00p | 2,550.00p | 2,250.00p | 2,375.00p | 300 |
| 28/10/2013 | 2,525.00p | 2,525.00p | 2,304.50p | 2,525.00p | 24 |
| 25/10/2013 | 2,525.00p | 2,525.00p | 2,200.00p | 2,525.00p | 205 |
| 24/10/2013 | 2,575.00p | 2,575.00p | 2,300.00p | 2,525.00p | 734 |
| 23/10/2013 | 2,575.00p | 2,599.00p | 2,416.00p | 2,575.00p | 117 |
| 22/10/2013 | 2,750.00p | 2,775.00p | 2,500.00p | 2,575.00p | 960 |
| 21/10/2013 | 2,500.00p | 2,745.00p | 2,425.00p | 2,725.00p | 1269 |
| 18/10/2013 | 2,350.00p | 2,600.00p | 2,260.00p | 2,425.00p | 677 |
| 17/10/2013 | 2,300.00p | 2,545.00p | 2,200.00p | 2,350.00p | 457 |
| 16/10/2013 | 2,525.00p | 2,700.00p | 2,125.00p | 2,300.00p | 819 |
| 15/10/2013 | 2,525.00p | 2,730.00p | 2,300.00p | 2,525.00p | 759 |
| 14/10/2013 | 2,125.00p | 3,220.00p | 2,125.00p | 2,525.00p | 4494 |
| 11/10/2013 | 2,125.00p | 2,167.50p | 2,050.00p | 2,125.00p | 340 |
| 10/10/2013 | 2,125.00p | 2,200.00p | 2,055.00p | 2,125.00p | 141 |
| 09/10/2013 | 2,125.00p | 2,180.00p | 2,000.00p | 2,000.00p | 88 |
| 08/10/2013 | 2,125.00p | 2,170.00p | 2,030.00p | 2,125.00p | 57 |
| 07/10/2013 | 2,125.00p | 2,170.00p | 2,020.00p | 2,125.00p | 476 |
| 04/10/2013 | 2,125.00p | 2,190.00p | 2,000.00p | 2,125.00p | 917 |
| 03/10/2013 | 2,125.00p | 2,450.00p | 2,025.50p | 2,125.00p | 1956 |
| 02/10/2013 | 1,875.00p | 2,174.50p | 1,796.00p | 2,125.00p | 2112 |
| 01/10/2013 | 1,875.00p | 1,875.00p | 1,750.30p | 1,875.00p | 100 |
| 30/09/2013 | 1,875.00p | 1,875.00p | 1,755.00p | 1,875.00p | 0 |
| 27/09/2013 | 1,875.00p | 1,875.00p | 1,755.00p | 1,875.00p | 471 |
| 26/09/2013 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 848 |
| 25/09/2013 | 1,875.00p | 1,875.00p | 1,750.30p | 1,875.00p | 18 |
| 24/09/2013 | 1,875.00p | 1,875.00p | 1,800.00p | 1,875.00p | 20 |
| 23/09/2013 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 55 |
| 20/09/2013 | 1,875.00p | 1,875.00p | 1,752.50p | 1,875.00p | 235 |
| 19/09/2013 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 1111 |
| 18/09/2013 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 287 |
| 17/09/2013 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 0 |
| 16/09/2013 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 60 |
| 13/09/2013 | 1,875.00p | 1,875.00p | 1,500.00p | 1,875.00p | 700 |
| 12/09/2013 | 2,050.00p | 2,050.00p | 1,500.00p | 1,875.00p | 727 |
| 11/09/2013 | 2,050.00p | 2,050.00p | 1,851.10p | 2,050.00p | 214 |
| 10/09/2013 | 2,050.00p | 2,050.00p | 1,900.00p | 2,050.00p | 96 |
| 09/09/2013 | 2,100.00p | 2,100.00p | 1,950.00p | 2,050.00p | 107 |
| 06/09/2013 | 2,100.00p | 2,100.00p | 1,950.00p | 2,100.00p | 68 |
| 05/09/2013 | 2,025.00p | 2,200.00p | 2,000.00p | 2,100.00p | 411 |
| 04/09/2013 | 2,025.00p | 2,025.00p | 1,890.00p | 2,025.00p | 363 |
| 03/09/2013 | 2,125.00p | 2,125.00p | 1,800.00p | 2,025.00p | 203 |
| 02/09/2013 | 2,125.00p | 2,125.00p | 1,900.00p | 2,125.00p | 275 |
| 30/08/2013 | 2,300.00p | 2,389.00p | 1,950.00p | 2,125.00p | 591 |
| 29/08/2013 | 2,300.00p | 2,460.00p | 2,000.00p | 2,300.00p | 939 |
| 28/08/2013 | 2,125.00p | 2,400.00p | 2,000.00p | 2,300.00p | 1730 |
| 27/08/2013 | 2,125.00p | 2,125.00p | 2,047.50p | 2,125.00p | 9 |
| 23/08/2013 | 2,125.00p | 2,250.00p | 2,100.00p | 2,125.00p | 0 |
| 22/08/2013 | 2,125.00p | 2,250.00p | 2,100.00p | 2,125.00p | 146 |
| 21/08/2013 | 2,125.00p | 2,125.00p | 2,050.00p | 2,125.00p | 0 |
| 20/08/2013 | 2,125.00p | 2,125.00p | 2,050.00p | 2,125.00p | 139 |
| 19/08/2013 | 2,125.00p | 2,125.00p | 2,000.00p | 2,125.00p | 200 |
| 16/08/2013 | 2,125.00p | 2,345.00p | 2,000.00p | 2,125.00p | 701 |
| 15/08/2013 | 2,125.00p | 2,125.00p | 1,970.00p | 2,125.00p | 0 |
| 14/08/2013 | 2,125.00p | 2,125.00p | 1,970.00p | 2,125.00p | 0 |
| 13/08/2013 | 2,075.00p | 2,125.00p | 1,970.00p | 2,125.00p | 75 |
| 12/08/2013 | 2,075.00p | 2,075.00p | 1,970.00p | 2,075.00p | 6 |
| 09/08/2013 | 2,075.00p | 2,250.00p | 1,900.00p | 2,075.00p | 729 |
| 08/08/2013 | 2,075.00p | 2,075.00p | 1,950.00p | 2,075.00p | 0 |
| 07/08/2013 | 2,075.00p | 2,075.00p | 1,950.00p | 2,000.00p | 112 |
| 06/08/2013 | 2,125.00p | 2,125.00p | 2,075.00p | 2,075.00p | 31 |
| 05/08/2013 | 2,125.00p | 2,200.00p | 2,000.00p | 2,125.00p | 100 |
| 02/08/2013 | 2,000.00p | 2,200.00p | 1,900.00p | 2,125.00p | 1001 |
| 01/08/2013 | 2,000.00p | 2,030.00p | 2,000.00p | 2,000.00p | 20 |
| 31/07/2013 | 2,000.00p | 2,000.00p | 1,770.00p | 2,000.00p | 0 |
| 30/07/2013 | 2,000.00p | 2,000.00p | 1,770.00p | 2,000.00p | 15 |
| 29/07/2013 | 2,000.00p | 2,000.00p | 1,770.00p | 2,000.00p | 31 |
| 26/07/2013 | 2,000.00p | 2,000.00p | 1,801.50p | 2,000.00p | 0 |
| 25/07/2013 | 2,000.00p | 2,000.00p | 1,801.50p | 2,000.00p | 100 |
| 24/07/2013 | 2,000.00p | 2,250.00p | 1,900.00p | 2,000.00p | 150 |
| 23/07/2013 | 2,000.00p | 2,000.00p | 1,770.00p | 2,000.00p | 100 |
| 22/07/2013 | 2,000.00p | 2,000.00p | 1,770.00p | 2,000.00p | 3 |
| 19/07/2013 | 2,000.00p | 2,000.00p | 1,898.00p | 2,000.00p | 524 |
| 18/07/2013 | 2,075.00p | 2,075.00p | 1,750.00p | 2,000.00p | 507 |
| 17/07/2013 | 2,075.00p | 2,100.00p | 2,075.00p | 2,075.00p | 2 |
| 16/07/2013 | 2,125.00p | 2,125.00p | 2,000.00p | 2,075.00p | 157 |
| 15/07/2013 | 2,125.00p | 2,125.00p | 2,000.00p | 2,125.00p | 122 |
| 12/07/2013 | 2,125.00p | 2,125.00p | 2,025.00p | 2,125.00p | 250 |
| 11/07/2013 | 2,125.00p | 2,125.00p | 2,002.50p | 2,125.00p | 5 |
| 10/07/2013 | 2,125.00p | 2,125.00p | 1,950.00p | 2,125.00p | 250 |
| 09/07/2013 | 2,125.00p | 2,125.00p | 2,000.00p | 2,125.00p | 132 |
| 08/07/2013 | 2,125.00p | 2,167.00p | 2,125.00p | 2,125.00p | 23 |
| 05/07/2013 | 2,125.00p | 2,167.50p | 2,125.00p | 2,125.00p | 2 |
| 04/07/2013 | 2,125.00p | 2,180.00p | 2,000.00p | 2,125.00p | 186 |
| 03/07/2013 | 2,125.00p | 2,125.00p | 2,017.50p | 2,125.00p | 0 |
| 02/07/2013 | 2,125.00p | 2,125.00p | 2,017.50p | 2,125.00p | 30 |
| 01/07/2013 | 2,125.00p | 2,450.00p | 2,000.00p | 2,125.00p | 212 |
| 28/06/2013 | 2,125.00p | 2,250.00p | 2,000.00p | 2,000.00p | 8 |
| 27/06/2013 | 2,125.00p | 2,125.00p | 2,120.00p | 2,125.00p | 12 |
| 26/06/2013 | 2,125.00p | 2,125.00p | 2,000.00p | 2,125.00p | 19 |
| 25/06/2013 | 2,125.00p | 2,125.00p | 2,100.00p | 2,125.00p | 11 |
| 24/06/2013 | 2,125.00p | 2,250.00p | 2,000.00p | 2,125.00p | 0 |
| 21/06/2013 | 2,125.00p | 2,250.00p | 2,000.00p | 2,125.00p | 0 |
| 20/06/2013 | 2,125.00p | 2,250.00p | 2,000.00p | 2,125.00p | 0 |
| 19/06/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,125.00p | 50 |
| 18/06/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 0 |
| 17/06/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 0 |
| 14/06/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 0 |
| 13/06/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 0 |
| 12/06/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 0 |
| 11/06/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 0 |
| 10/06/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 0 |
| 07/06/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 0 |
| 06/06/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 2 |
| 05/06/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 0 |
| 04/06/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 0 |
*Close Price adjusted for both dividends and splits