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 |
|---|---|---|---|---|---|
| 03/06/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 0 |
| 31/05/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 19 |
| 30/05/2013 | 2,250.00p | 2,250.00p | 2,200.00p | 2,250.00p | 7 |
| 29/05/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 0 |
| 28/05/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 28 |
| 24/05/2013 | 2,250.00p | 2,250.00p | 2,245.00p | 2,250.00p | 5 |
| 23/05/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 0 |
| 22/05/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 0 |
| 21/05/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 0 |
| 20/05/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 0 |
| 17/05/2013 | 2,250.00p | 2,250.00p | 2,000.00p | 2,250.00p | 62 |
| 16/05/2013 | 2,250.00p | 2,500.00p | 2,250.00p | 2,250.00p | 0 |
| 15/05/2013 | 2,250.00p | 2,250.00p | 2,250.00p | 2,250.00p | 250 |
| 14/05/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 0 |
| 13/05/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 0 |
| 10/05/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 0 |
| 09/05/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 130 |
| 08/05/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 65 |
| 07/05/2013 | 2,375.00p | 2,375.00p | 2,250.10p | 2,375.00p | 17 |
| 03/05/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 0 |
| 02/05/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 30 |
| 01/05/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 46 |
| 30/04/2013 | 2,375.00p | 2,375.00p | 2,251.00p | 2,375.00p | 5 |
| 29/04/2013 | 2,375.00p | 2,375.00p | 2,251.00p | 2,375.00p | 3 |
| 26/04/2013 | 2,625.00p | 2,625.00p | 2,000.00p | 2,375.00p | 304 |
| 25/04/2013 | 2,625.00p | 2,750.00p | 2,400.00p | 2,625.00p | 0 |
| 24/04/2013 | 2,625.00p | 2,750.00p | 2,400.00p | 2,625.00p | 0 |
| 23/04/2013 | 2,625.00p | 2,750.00p | 2,400.00p | 2,625.00p | 0 |
| 22/04/2013 | 2,625.00p | 2,750.00p | 2,400.00p | 2,625.00p | 0 |
| 19/04/2013 | 2,625.00p | 2,750.00p | 2,400.00p | 2,625.00p | 0 |
| 18/04/2013 | 2,625.00p | 2,750.00p | 2,400.00p | 2,625.00p | 88 |
| 17/04/2013 | 2,625.00p | 2,625.00p | 2,502.50p | 2,625.00p | 18 |
| 16/04/2013 | 2,625.00p | 2,625.00p | 2,502.50p | 2,625.00p | 16 |
| 15/04/2013 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 50 |
| 12/04/2013 | 2,625.00p | 2,625.00p | 2,599.90p | 2,625.00p | 0 |
| 11/04/2013 | 2,625.00p | 2,625.00p | 2,599.90p | 2,625.00p | 13 |
| 10/04/2013 | 2,625.00p | 2,680.00p | 2,550.00p | 2,625.00p | 280 |
| 09/04/2013 | 2,625.00p | 2,625.00p | 2,600.00p | 2,625.00p | 4 |
| 08/04/2013 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 05/04/2013 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 04/04/2013 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 1000 |
| 03/04/2013 | 2,625.00p | 2,625.00p | 2,550.00p | 2,625.00p | 215 |
| 02/04/2013 | 2,625.00p | 2,700.00p | 2,550.00p | 2,625.00p | 66 |
| 28/03/2013 | 2,925.00p | 2,925.00p | 2,625.00p | 2,625.00p | 150 |
| 27/03/2013 | 2,925.00p | 2,925.00p | 2,850.00p | 2,925.00p | 16 |
| 26/03/2013 | 2,925.00p | 2,925.00p | 2,850.00p | 2,925.00p | 11 |
| 25/03/2013 | 3,125.00p | 3,125.00p | 2,925.00p | 2,925.00p | 100 |
| 22/03/2013 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 43 |
| 21/03/2013 | 3,000.00p | 3,125.00p | 2,800.00p | 3,125.00p | 51 |
| 20/03/2013 | 3,000.00p | 3,075.00p | 2,750.00p | 3,000.00p | 6 |
| 19/03/2013 | 3,000.00p | 3,000.00p | 2,750.00p | 3,000.00p | 0 |
| 18/03/2013 | 2,875.00p | 3,000.00p | 2,750.00p | 3,000.00p | 432 |
| 15/03/2013 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 0 |
| 14/03/2013 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 26 |
| 13/03/2013 | 2,875.00p | 2,875.00p | 2,760.00p | 2,875.00p | 0 |
| 12/03/2013 | 2,875.00p | 2,875.00p | 2,760.00p | 2,875.00p | 20 |
| 11/03/2013 | 3,125.00p | 3,125.00p | 2,750.00p | 2,875.00p | 145 |
| 08/03/2013 | 3,250.00p | 3,250.00p | 3,000.00p | 3,125.00p | 50 |
| 07/03/2013 | 3,250.00p | 3,250.00p | 3,000.00p | 3,250.00p | 0 |
| 06/03/2013 | 3,250.00p | 3,250.00p | 3,000.00p | 3,250.00p | 4 |
| 05/03/2013 | 3,250.00p | 3,250.00p | 3,000.00p | 3,250.00p | 80 |
| 04/03/2013 | 3,250.00p | 3,250.00p | 3,000.00p | 3,250.00p | 21 |
| 01/03/2013 | 3,375.00p | 3,375.00p | 3,000.00p | 3,250.00p | 50 |
| 28/02/2013 | 3,375.00p | 3,375.00p | 3,281.00p | 3,375.00p | 0 |
| 27/02/2013 | 3,375.00p | 3,375.00p | 3,281.00p | 3,375.00p | 7 |
| 26/02/2013 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 0 |
| 25/02/2013 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 0 |
| 22/02/2013 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 5 |
| 21/02/2013 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 50 |
| 20/02/2013 | 3,500.00p | 3,500.00p | 3,425.00p | 3,500.00p | 2 |
| 19/02/2013 | 3,500.00p | 3,500.00p | 3,250.00p | 3,500.00p | 0 |
| 18/02/2013 | 3,500.00p | 3,500.00p | 3,250.00p | 3,500.00p | 0 |
| 15/02/2013 | 3,500.00p | 3,500.00p | 3,250.00p | 3,500.00p | 3 |
| 14/02/2013 | 3,500.00p | 3,500.00p | 2,710.00p | 3,500.00p | 39 |
| 13/02/2013 | 3,500.00p | 3,520.00p | 3,250.00p | 3,500.00p | 26 |
| 12/02/2013 | 3,500.00p | 3,500.00p | 3,300.00p | 3,500.00p | 8 |
| 11/02/2013 | 3,500.00p | 3,500.00p | 3,050.00p | 3,500.00p | 96 |
| 08/02/2013 | 3,500.00p | 3,520.00p | 3,300.00p | 3,500.00p | 6 |
| 07/02/2013 | 3,250.00p | 3,546.90p | 3,250.00p | 3,500.00p | 183 |
| 06/02/2013 | 3,000.00p | 3,400.00p | 2,800.00p | 3,250.00p | 1887 |
| 05/02/2013 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 10 |
| 04/02/2013 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 0 |
| 01/02/2013 | 2,875.00p | 2,875.00p | 2,750.00p | 2,875.00p | 23 |
| 31/01/2013 | 2,875.00p | 2,875.00p | 2,760.00p | 2,875.00p | 37 |
| 30/01/2013 | 2,750.00p | 2,950.00p | 2,750.00p | 2,875.00p | 49 |
| 29/01/2013 | 2,125.00p | 2,950.00p | 2,125.00p | 2,750.00p | 879 |
| 28/01/2013 | 2,125.00p | 2,125.00p | 2,020.00p | 2,125.00p | 26 |
| 25/01/2013 | 2,250.00p | 2,250.00p | 2,050.00p | 2,125.00p | 4 |
| 24/01/2013 | 2,250.00p | 2,250.00p | 2,050.00p | 2,250.00p | 0 |
| 23/01/2013 | 2,250.00p | 2,250.00p | 2,050.00p | 2,250.00p | 25 |
| 22/01/2013 | 2,250.00p | 2,300.00p | 2,038.00p | 2,250.00p | 0 |
| 21/01/2013 | 2,250.00p | 2,300.00p | 2,038.00p | 2,250.00p | 0 |
| 18/01/2013 | 2,250.00p | 2,300.00p | 2,038.00p | 2,250.00p | 57 |
| 17/01/2013 | 2,000.00p | 2,375.00p | 2,000.00p | 2,250.00p | 307 |
| 16/01/2013 | 1,875.00p | 2,000.00p | 1,875.00p | 2,000.00p | 45 |
| 15/01/2013 | 2,250.00p | 2,250.00p | 1,755.00p | 1,875.00p | 267 |
| 14/01/2013 | 2,375.00p | 2,375.00p | 2,000.00p | 2,250.00p | 109 |
| 11/01/2013 | 2,375.00p | 2,375.00p | 2,325.00p | 2,375.00p | 4 |
| 10/01/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 25 |
| 09/01/2013 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 12 |
| 08/01/2013 | 2,375.00p | 2,375.00p | 2,260.00p | 2,375.00p | 48 |
| 07/01/2013 | 2,375.00p | 2,375.00p | 2,282.00p | 2,375.00p | 66 |
| 04/01/2013 | 2,375.00p | 2,375.00p | 2,260.00p | 2,375.00p | 55 |
| 03/01/2013 | 2,375.00p | 2,375.00p | 2,300.00p | 2,375.00p | 0 |
| 02/01/2013 | 2,375.00p | 2,375.00p | 2,299.00p | 2,375.00p | 0 |
| 31/12/2012 | 2,375.00p | 2,375.00p | 2,299.00p | 2,375.00p | 0 |
| 28/12/2012 | 2,375.00p | 2,375.00p | 2,299.00p | 2,375.00p | 0 |
| 27/12/2012 | 2,375.00p | 2,375.00p | 2,299.00p | 2,375.00p | 0 |
| 24/12/2012 | 2,375.00p | 2,375.00p | 2,299.00p | 2,375.00p | 4 |
| 21/12/2012 | 2,375.00p | 2,375.00p | 2,345.00p | 2,375.00p | 2 |
| 20/12/2012 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 0 |
| 19/12/2012 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 0 |
| 18/12/2012 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 0 |
| 17/12/2012 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 22 |
| 14/12/2012 | 2,375.00p | 2,375.00p | 2,250.00p | 2,375.00p | 10 |
| 13/12/2012 | 2,625.00p | 2,625.00p | 2,250.00p | 2,375.00p | 93 |
| 12/12/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 11/12/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 10/12/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 07/12/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 06/12/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 4 |
| 05/12/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 04/12/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 28 |
| 03/12/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 30/11/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 29/11/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 23 |
| 28/11/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 22 |
| 27/11/2012 | 2,625.00p | 2,625.00p | 2,600.00p | 2,625.00p | 11 |
| 26/11/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 23/11/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 0 |
| 22/11/2012 | 2,625.00p | 2,625.00p | 2,500.00p | 2,625.00p | 16 |
| 21/11/2012 | 3,000.00p | 3,000.00p | 2,625.00p | 2,625.00p | 55 |
| 20/11/2012 | 3,000.00p | 3,000.00p | 2,750.00p | 2,875.00p | 0 |
| 19/11/2012 | 3,000.00p | 3,000.00p | 2,750.00p | 2,875.00p | 0 |
| 16/11/2012 | 3,000.00p | 3,000.00p | 2,750.00p | 2,875.00p | 0 |
| 15/11/2012 | 3,000.00p | 3,000.00p | 2,750.00p | 2,875.00p | 0 |
| 14/11/2012 | 3,000.00p | 3,000.00p | 2,750.00p | 2,875.00p | 41 |
| 13/11/2012 | 3,000.00p | 3,000.00p | 2,753.00p | 2,875.00p | 0 |
| 12/11/2012 | 3,000.00p | 3,000.00p | 2,753.00p | 2,875.00p | 2 |
| 09/11/2012 | 3,000.00p | 3,000.00p | 2,750.00p | 2,875.00p | 18 |
| 08/11/2012 | 3,000.00p | 3,000.00p | 2,875.00p | 2,875.00p | 0 |
| 07/11/2012 | 3,000.00p | 3,000.00p | 2,875.00p | 2,875.00p | 2 |
| 06/11/2012 | 3,000.00p | 3,000.00p | 2,500.00p | 2,875.00p | 0 |
| 05/11/2012 | 3,000.00p | 3,000.00p | 2,500.00p | 2,875.00p | 0 |
| 02/11/2012 | 3,000.00p | 3,000.00p | 2,500.00p | 2,875.00p | 0 |
| 01/11/2012 | 3,000.00p | 3,000.00p | 2,750.00p | 2,875.00p | 16 |
| 31/10/2012 | 3,000.00p | 3,000.00p | 2,780.00p | 3,000.00p | 14 |
| 30/10/2012 | 3,000.00p | 3,100.00p | 2,750.00p | 3,000.00p | 306 |
| 29/10/2012 | 3,000.00p | 3,000.00p | 2,800.00p | 3,000.00p | 12 |
| 26/10/2012 | 3,000.00p | 3,000.00p | 2,820.00p | 3,000.00p | 0 |
| 25/10/2012 | 3,000.00p | 3,000.00p | 2,820.00p | 3,000.00p | 20 |
| 24/10/2012 | 3,000.00p | 3,000.00p | 2,870.00p | 3,000.00p | 0 |
| 23/10/2012 | 3,000.00p | 3,000.00p | 2,870.00p | 3,000.00p | 15 |
| 22/10/2012 | 2,875.00p | 3,000.00p | 2,750.00p | 3,000.00p | 221 |
| 19/10/2012 | 2,875.00p | 2,875.00p | 2,800.00p | 2,875.00p | 0 |
| 18/10/2012 | 2,875.00p | 2,875.00p | 2,800.00p | 2,875.00p | 0 |
| 17/10/2012 | 2,875.00p | 2,875.00p | 2,875.00p | 2,875.00p | 15 |
| 16/10/2012 | 2,875.00p | 2,900.00p | 2,750.00p | 2,875.00p | 67 |
| 15/10/2012 | 3,125.00p | 3,125.00p | 2,812.50p | 2,875.00p | 107 |
| 12/10/2012 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 10 |
| 11/10/2012 | 3,250.00p | 3,250.00p | 3,110.00p | 3,125.00p | 78 |
| 10/10/2012 | 3,375.00p | 3,375.00p | 3,050.00p | 3,250.00p | 126 |
| 09/10/2012 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 9 |
| 08/10/2012 | 3,500.00p | 3,500.00p | 3,250.00p | 3,375.00p | 135 |
| 05/10/2012 | 3,375.00p | 3,625.00p | 3,375.00p | 3,625.00p | 1 |
| 04/10/2012 | 3,625.00p | 3,625.00p | 3,400.00p | 3,625.00p | 189 |
| 03/10/2012 | 3,625.00p | 3,625.00p | 3,500.00p | 3,625.00p | 12 |
| 02/10/2012 | 3,625.00p | 3,625.00p | 3,500.00p | 3,625.00p | 5 |
| 01/10/2012 | 3,625.00p | 3,625.00p | 3,500.00p | 3,625.00p | 18 |
| 28/09/2012 | 3,625.00p | 3,625.00p | 3,250.00p | 3,625.00p | 150 |
| 27/09/2012 | 3,625.00p | 3,625.00p | 3,520.00p | 3,625.00p | 9 |
| 26/09/2012 | 3,625.00p | 3,750.00p | 3,500.00p | 3,625.00p | 277 |
| 25/09/2012 | 3,625.00p | 3,625.00p | 3,500.00p | 3,625.00p | 59 |
| 24/09/2012 | 3,875.00p | 3,875.00p | 3,500.00p | 3,625.00p | 650 |
| 21/09/2012 | 3,750.00p | 3,875.00p | 3,750.00p | 3,875.00p | 236 |
| 20/09/2012 | 3,875.00p | 3,945.40p | 3,875.00p | 3,875.00p | 50 |
| 19/09/2012 | 3,875.00p | 4,000.00p | 3,800.00p | 3,875.00p | 30 |
| 18/09/2012 | 3,875.00p | 3,875.00p | 3,800.00p | 3,875.00p | 2 |
| 17/09/2012 | 3,875.00p | 3,875.00p | 3,750.00p | 3,875.00p | 10 |
| 14/09/2012 | 3,875.00p | 3,950.00p | 3,875.00p | 3,875.00p | 50 |
| 13/09/2012 | 3,875.00p | 3,875.00p | 3,762.50p | 3,875.00p | 20 |
| 12/09/2012 | 3,875.00p | 3,875.00p | 3,762.50p | 3,875.00p | 20 |
| 11/09/2012 | 3,875.00p | 4,000.00p | 3,830.00p | 3,875.00p | 22 |
| 10/09/2012 | 3,875.00p | 3,933.00p | 3,875.00p | 3,875.00p | 0 |
| 07/09/2012 | 3,875.00p | 3,933.00p | 3,875.00p | 3,875.00p | 50 |
| 06/09/2012 | 4,125.00p | 4,125.00p | 3,875.00p | 3,875.00p | 40 |
| 05/09/2012 | 4,125.00p | 4,250.00p | 4,000.00p | 4,125.00p | 0 |
| 04/09/2012 | 4,250.00p | 4,250.00p | 4,000.00p | 4,125.00p | 107 |
| 03/09/2012 | 4,250.00p | 4,250.00p | 4,000.00p | 4,250.00p | 83 |
| 31/08/2012 | 4,750.00p | 4,750.00p | 4,000.00p | 4,250.00p | 158 |
| 30/08/2012 | 4,750.00p | 4,750.00p | 4,500.00p | 4,750.00p | 0 |
| 29/08/2012 | 4,750.00p | 4,750.00p | 4,500.00p | 4,750.00p | 22 |
| 28/08/2012 | 4,750.00p | 4,750.00p | 4,250.00p | 4,750.00p | 112 |
| 24/08/2012 | 4,875.00p | 4,875.00p | 4,750.00p | 4,750.00p | 0 |
| 23/08/2012 | 4,875.00p | 4,875.00p | 4,750.00p | 4,750.00p | 0 |
| 22/08/2012 | 5,000.00p | 5,000.00p | 4,500.00p | 4,750.00p | 70 |
| 21/08/2012 | 5,000.00p | 5,000.00p | 4,750.00p | 5,000.00p | 0 |
| 20/08/2012 | 5,000.00p | 5,000.00p | 4,500.00p | 5,000.00p | 0 |
| 17/08/2012 | 5,000.00p | 5,000.00p | 4,500.00p | 5,000.00p | 0 |
| 16/08/2012 | 5,000.00p | 5,000.00p | 4,500.00p | 5,000.00p | 0 |
*Close Price adjusted for both dividends and splits