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 |
|---|---|---|---|---|---|
| 16/08/2012 | 5,000.00p | 5,000.00p | 4,500.00p | 5,000.00p | 0 |
| 15/08/2012 | 5,000.00p | 5,000.00p | 4,500.00p | 5,000.00p | 41 |
| 14/08/2012 | 5,125.00p | 5,125.00p | 4,750.00p | 5,000.00p | 57 |
| 13/08/2012 | 5,125.00p | 5,125.00p | 4,750.00p | 5,125.00p | 4 |
| 10/08/2012 | 5,125.00p | 5,200.00p | 5,125.00p | 5,125.00p | 19 |
| 09/08/2012 | 5,125.00p | 5,125.00p | 4,750.00p | 5,125.00p | 23 |
| 08/08/2012 | 5,125.00p | 5,200.00p | 5,125.00p | 5,125.00p | 0 |
| 07/08/2012 | 5,125.00p | 5,200.00p | 5,125.00p | 5,125.00p | 41 |
| 06/08/2012 | 5,250.00p | 5,250.00p | 4,750.00p | 5,125.00p | 50 |
| 03/08/2012 | 5,250.00p | 5,250.00p | 5,006.00p | 5,250.00p | 1 |
| 02/08/2012 | 5,250.00p | 5,250.00p | 5,125.00p | 5,250.00p | 0 |
| 01/08/2012 | 5,125.00p | 5,250.00p | 5,125.00p | 5,250.00p | 14 |
| 31/07/2012 | 4,875.00p | 5,250.00p | 4,875.00p | 5,125.00p | 3116 |
| 30/07/2012 | 5,250.00p | 5,250.00p | 5,000.00p | 5,250.00p | 0 |
| 27/07/2012 | 5,250.00p | 5,250.00p | 5,000.00p | 5,250.00p | 15 |
| 26/07/2012 | 5,250.00p | 5,250.00p | 5,000.00p | 5,250.00p | 0 |
| 25/07/2012 | 5,250.00p | 5,250.00p | 5,000.00p | 5,250.00p | 25 |
| 24/07/2012 | 5,250.00p | 5,250.00p | 5,000.00p | 5,250.00p | 13 |
| 23/07/2012 | 5,125.00p | 5,250.00p | 5,050.00p | 5,250.00p | 35 |
| 20/07/2012 | 5,125.00p | 5,250.00p | 5,125.00p | 5,125.00p | 0 |
| 19/07/2012 | 5,125.00p | 5,250.00p | 5,125.00p | 5,125.00p | 38 |
| 18/07/2012 | 5,125.00p | 5,125.00p | 5,000.00p | 5,125.00p | 0 |
| 17/07/2012 | 5,125.00p | 5,125.00p | 5,000.00p | 5,125.00p | 2 |
| 16/07/2012 | 5,125.00p | 5,250.00p | 5,000.00p | 5,125.00p | 0 |
| 13/07/2012 | 5,125.00p | 5,250.00p | 5,000.00p | 5,125.00p | 0 |
| 12/07/2012 | 5,250.00p | 5,250.00p | 5,000.00p | 5,125.00p | 111 |
| 11/07/2012 | 5,250.00p | 5,250.00p | 5,050.00p | 5,250.00p | 0 |
| 10/07/2012 | 5,250.00p | 5,250.00p | 5,050.00p | 5,250.00p | 43 |
| 09/07/2012 | 5,250.00p | 5,250.00p | 5,050.00p | 5,250.00p | 0 |
| 06/07/2012 | 5,250.00p | 5,250.00p | 5,050.00p | 5,250.00p | 0 |
| 05/07/2012 | 5,250.00p | 5,250.00p | 5,050.00p | 5,250.00p | 1 |
| 04/07/2012 | 5,250.00p | 5,250.00p | 5,100.00p | 5,250.00p | 0 |
| 03/07/2012 | 5,250.00p | 5,250.00p | 5,100.00p | 5,250.00p | 2 |
| 02/07/2012 | 5,250.00p | 5,250.00p | 5,050.00p | 5,250.00p | 10 |
| 29/06/2012 | 5,250.00p | 5,260.00p | 5,050.00p | 5,250.00p | 0 |
| 28/06/2012 | 5,250.00p | 5,260.00p | 5,050.00p | 5,250.00p | 0 |
| 27/06/2012 | 5,250.00p | 5,260.00p | 5,050.00p | 5,250.00p | 3 |
| 26/06/2012 | 5,250.00p | 5,450.00p | 5,200.00p | 5,250.00p | 0 |
| 25/06/2012 | 5,250.00p | 5,450.00p | 5,200.00p | 5,250.00p | 27 |
| 22/06/2012 | 5,375.00p | 5,375.00p | 5,250.00p | 5,250.00p | 63 |
| 21/06/2012 | 5,250.00p | 5,500.00p | 5,250.00p | 5,250.00p | 275 |
| 20/06/2012 | 5,250.00p | 5,500.00p | 5,200.00p | 5,250.00p | 102 |
| 19/06/2012 | 5,125.00p | 5,250.00p | 5,100.00p | 5,250.00p | 0 |
| 18/06/2012 | 5,250.00p | 5,250.00p | 5,100.00p | 5,250.00p | 0 |
| 15/06/2012 | 5,250.00p | 5,250.00p | 5,100.00p | 5,250.00p | 0 |
| 14/06/2012 | 5,250.00p | 5,250.00p | 5,100.00p | 5,250.00p | 0 |
| 13/06/2012 | 5,250.00p | 5,250.00p | 5,100.00p | 5,250.00p | 52 |
| 12/06/2012 | 5,250.00p | 5,280.00p | 5,250.00p | 5,250.00p | 0 |
| 11/06/2012 | 5,250.00p | 5,280.00p | 5,250.00p | 5,250.00p | 62 |
| 08/06/2012 | 5,250.00p | 5,500.00p | 5,050.00p | 5,250.00p | 118 |
| 07/06/2012 | 4,625.00p | 5,300.00p | 4,625.00p | 5,250.00p | 569 |
| 06/06/2012 | 4,625.00p | 4,710.00p | 4,500.00p | 4,625.00p | 24 |
| 01/06/2012 | 4,625.00p | 4,625.00p | 4,500.00p | 4,625.00p | 0 |
| 31/05/2012 | 4,625.00p | 4,625.00p | 4,500.00p | 4,625.00p | 0 |
| 30/05/2012 | 4,750.00p | 4,750.00p | 4,525.00p | 4,625.00p | 6 |
| 29/05/2012 | 4,750.00p | 4,750.00p | 4,600.00p | 4,750.00p | 1600 |
| 28/05/2012 | 4,750.00p | 4,750.00p | 4,500.00p | 4,750.00p | 0 |
| 25/05/2012 | 4,750.00p | 4,750.00p | 4,500.00p | 4,750.00p | 64 |
| 24/05/2012 | 4,750.00p | 4,750.00p | 4,595.00p | 4,750.00p | 0 |
| 23/05/2012 | 4,750.00p | 4,750.00p | 4,595.00p | 4,750.00p | 1 |
| 22/05/2012 | 4,750.00p | 4,750.00p | 4,525.50p | 4,750.00p | 43 |
| 21/05/2012 | 5,125.00p | 5,125.00p | 4,250.00p | 4,750.00p | 667 |
| 18/05/2012 | 5,250.00p | 5,250.00p | 5,000.00p | 5,125.00p | 15 |
| 17/05/2012 | 5,375.00p | 5,375.00p | 5,000.00p | 5,250.00p | 270 |
| 16/05/2012 | 6,500.00p | 6,500.00p | 5,187.50p | 5,375.00p | 896 |
| 15/05/2012 | 6,500.00p | 6,500.00p | 6,250.00p | 6,500.00p | 4 |
| 14/05/2012 | 6,500.00p | 6,500.00p | 6,250.00p | 6,500.00p | 6 |
| 11/05/2012 | 6,500.00p | 6,500.00p | 6,250.00p | 6,500.00p | 25 |
| 10/05/2012 | 6,625.00p | 6,625.00p | 6,250.00p | 6,500.00p | 88 |
| 09/05/2012 | 6,750.00p | 6,750.00p | 6,500.00p | 6,625.00p | 15 |
| 08/05/2012 | 6,750.00p | 6,750.00p | 6,500.00p | 6,750.00p | 5 |
| 04/05/2012 | 6,750.00p | 6,750.00p | 6,500.00p | 6,750.00p | 0 |
| 03/05/2012 | 6,750.00p | 6,750.00p | 6,500.00p | 6,750.00p | 0 |
| 02/05/2012 | 6,750.00p | 6,750.00p | 6,500.00p | 6,750.00p | 0 |
| 01/05/2012 | 6,750.00p | 6,750.00p | 6,500.00p | 6,750.00p | 76 |
| 30/04/2012 | 6,750.00p | 6,750.00p | 6,450.10p | 6,750.00p | 5 |
| 27/04/2012 | 6,750.00p | 6,750.00p | 6,418.00p | 6,750.00p | 8 |
| 26/04/2012 | 6,750.00p | 6,875.00p | 6,750.00p | 6,750.00p | 0 |
| 25/04/2012 | 6,750.00p | 6,875.00p | 6,750.00p | 6,750.00p | 0 |
| 24/04/2012 | 6,875.00p | 6,875.00p | 6,750.00p | 6,750.00p | 2 |
| 23/04/2012 | 7,000.00p | 7,020.00p | 6,750.00p | 6,875.00p | 12 |
| 20/04/2012 | 7,000.00p | 7,050.00p | 7,000.00p | 7,000.00p | 9 |
| 19/04/2012 | 7,250.00p | 7,250.00p | 7,000.00p | 7,000.00p | 92 |
| 18/04/2012 | 7,250.00p | 7,250.00p | 7,100.00p | 7,250.00p | 0 |
| 17/04/2012 | 7,250.00p | 7,250.00p | 7,000.00p | 7,250.00p | 14 |
| 16/04/2012 | 7,250.00p | 7,275.00p | 7,050.00p | 7,250.00p | 0 |
| 13/04/2012 | 7,250.00p | 7,275.00p | 7,050.00p | 7,250.00p | 6 |
| 12/04/2012 | 7,375.00p | 7,375.00p | 6,936.60p | 7,250.00p | 16 |
| 11/04/2012 | 7,500.00p | 7,500.00p | 7,250.00p | 7,375.00p | 58 |
| 10/04/2012 | 7,500.00p | 7,650.00p | 7,300.00p | 7,500.00p | 20 |
| 05/04/2012 | 7,500.00p | 7,625.00p | 7,250.00p | 7,500.00p | 28 |
| 04/04/2012 | 7,500.00p | 7,700.00p | 7,500.00p | 7,500.00p | 6 |
| 03/04/2012 | 7,500.00p | 7,750.00p | 7,245.80p | 7,500.00p | 86 |
| 02/04/2012 | 7,500.00p | 7,750.00p | 7,250.00p | 7,500.00p | 0 |
| 30/03/2012 | 7,625.00p | 7,750.00p | 7,250.00p | 7,500.00p | 0 |
| 29/03/2012 | 7,750.00p | 7,750.00p | 7,250.00p | 7,625.00p | 0 |
| 28/03/2012 | 7,750.00p | 7,750.00p | 7,250.00p | 7,750.00p | 164 |
| 27/03/2012 | 8,125.00p | 8,125.00p | 7,500.00p | 7,750.00p | 162 |
| 26/03/2012 | 8,125.00p | 8,166.00p | 7,700.00p | 8,125.00p | 0 |
| 23/03/2012 | 8,125.00p | 8,166.00p | 7,700.00p | 8,125.00p | 116 |
| 22/03/2012 | 8,125.00p | 8,250.00p | 8,000.00p | 8,125.00p | 132 |
| 21/03/2012 | 8,125.00p | 8,185.00p | 8,050.00p | 8,125.00p | 39 |
| 20/03/2012 | 8,125.00p | 9,000.00p | 8,000.00p | 8,125.00p | 1019 |
| 19/03/2012 | 6,875.00p | 8,400.00p | 6,875.00p | 8,125.00p | 2695 |
| 16/03/2012 | 6,875.00p | 6,875.00p | 6,830.00p | 6,875.00p | 0 |
| 15/03/2012 | 6,875.00p | 6,875.00p | 6,830.00p | 6,875.00p | 4 |
| 14/03/2012 | 6,875.00p | 6,875.00p | 6,812.50p | 6,875.00p | 0 |
| 13/03/2012 | 6,875.00p | 7,000.00p | 6,800.00p | 6,875.00p | 0 |
| 12/03/2012 | 6,875.00p | 7,000.00p | 6,800.00p | 6,875.00p | 676 |
| 09/03/2012 | 6,875.00p | 6,875.00p | 6,800.00p | 6,875.00p | 15 |
| 08/03/2012 | 6,875.00p | 6,875.00p | 6,750.00p | 6,875.00p | 46 |
| 07/03/2012 | 6,875.00p | 6,937.50p | 6,500.00p | 6,875.00p | 588 |
| 06/03/2012 | 6,875.00p | 7,000.00p | 6,812.50p | 6,875.00p | 205 |
| 05/03/2012 | 6,875.00p | 6,875.00p | 6,850.00p | 6,875.00p | 13 |
| 02/03/2012 | 6,875.00p | 6,975.00p | 6,850.00p | 6,875.00p | 14 |
| 01/03/2012 | 6,875.00p | 7,000.00p | 6,750.00p | 6,875.00p | 0 |
| 29/02/2012 | 6,875.00p | 7,000.00p | 6,750.00p | 6,875.00p | 94 |
| 28/02/2012 | 6,875.00p | 6,875.00p | 6,750.00p | 6,875.00p | 14 |
| 27/02/2012 | 6,875.00p | 7,000.00p | 6,812.50p | 6,875.00p | 1033 |
| 24/02/2012 | 7,000.00p | 7,000.00p | 6,750.00p | 6,875.00p | 93 |
| 23/02/2012 | 7,000.00p | 7,190.00p | 6,875.00p | 7,000.00p | 64 |
| 22/02/2012 | 7,000.00p | 7,200.00p | 7,000.00p | 7,000.00p | 16 |
| 21/02/2012 | 7,000.00p | 7,250.00p | 6,750.00p | 7,000.00p | 100 |
| 20/02/2012 | 7,000.00p | 7,173.60p | 6,875.00p | 7,000.00p | 118 |
| 17/02/2012 | 7,000.00p | 7,000.00p | 6,750.00p | 7,000.00p | 10 |
| 16/02/2012 | 7,000.00p | 7,000.00p | 6,750.00p | 7,000.00p | 17 |
| 15/02/2012 | 7,000.00p | 7,000.00p | 6,805.00p | 7,000.00p | 35 |
| 14/02/2012 | 7,000.00p | 7,125.00p | 6,800.00p | 7,000.00p | 52 |
| 13/02/2012 | 7,000.00p | 7,125.00p | 6,800.00p | 7,000.00p | 12 |
| 10/02/2012 | 7,000.00p | 7,125.00p | 6,800.00p | 7,000.00p | 72 |
| 09/02/2012 | 7,000.00p | 7,000.00p | 6,750.00p | 7,000.00p | 270 |
| 08/02/2012 | 7,000.00p | 7,000.00p | 6,880.00p | 7,000.00p | 10 |
| 07/02/2012 | 7,000.00p | 7,000.00p | 6,900.00p | 7,000.00p | 137 |
| 06/02/2012 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 03/02/2012 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 02/02/2012 | 7,000.00p | 7,000.00p | 7,000.00p | 7,000.00p | 0 |
| 01/02/2012 | 7,000.00p | 7,200.00p | 6,850.00p | 7,000.00p | 12 |
| 31/01/2012 | 7,000.00p | 7,000.00p | 6,975.00p | 7,000.00p | 3 |
| 30/01/2012 | 7,125.00p | 7,250.00p | 7,000.00p | 7,000.00p | 344 |
| 27/01/2012 | 7,000.00p | 7,250.00p | 7,000.00p | 7,125.00p | 190 |
| 26/01/2012 | 6,875.00p | 7,250.00p | 6,850.00p | 7,000.00p | 305 |
| 25/01/2012 | 6,750.00p | 7,000.00p | 6,750.00p | 6,875.00p | 59 |
| 24/01/2012 | 6,750.00p | 6,940.00p | 6,562.50p | 6,750.00p | 764 |
| 23/01/2012 | 6,625.00p | 6,938.00p | 6,525.00p | 6,750.00p | 392 |
| 20/01/2012 | 6,625.00p | 6,625.00p | 6,580.00p | 6,625.00p | 0 |
| 19/01/2012 | 6,625.00p | 6,625.00p | 6,580.00p | 6,625.00p | 22 |
| 18/01/2012 | 6,625.00p | 6,625.00p | 6,525.10p | 6,625.00p | 69 |
| 17/01/2012 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 3 |
| 16/01/2012 | 6,625.00p | 6,700.00p | 6,503.00p | 6,625.00p | 0 |
| 13/01/2012 | 6,625.00p | 6,700.00p | 6,503.00p | 6,625.00p | 204 |
| 12/01/2012 | 6,625.00p | 6,625.00p | 6,590.00p | 6,625.00p | 0 |
| 11/01/2012 | 6,625.00p | 6,625.00p | 6,590.00p | 6,625.00p | 0 |
| 10/01/2012 | 6,625.00p | 6,625.00p | 6,590.00p | 6,625.00p | 10 |
| 09/01/2012 | 6,625.00p | 6,625.00p | 6,575.00p | 6,625.00p | 2 |
| 06/01/2012 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 0 |
| 05/01/2012 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 221 |
| 04/01/2012 | 6,625.00p | 6,625.00p | 6,550.00p | 6,625.00p | 0 |
| 03/01/2012 | 6,625.00p | 6,625.00p | 6,550.00p | 6,625.00p | 5 |
| 30/12/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 0 |
| 29/12/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 0 |
| 28/12/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 1 |
| 23/12/2011 | 6,625.00p | 6,625.00p | 6,563.00p | 6,625.00p | 0 |
| 22/12/2011 | 6,625.00p | 6,850.00p | 6,500.00p | 6,625.00p | 991 |
| 21/12/2011 | 6,625.00p | 6,625.00p | 6,563.00p | 6,625.00p | 12 |
| 20/12/2011 | 6,625.00p | 6,625.00p | 6,563.00p | 6,625.00p | 7 |
| 19/12/2011 | 6,625.00p | 6,625.00p | 6,537.50p | 6,625.00p | 128 |
| 16/12/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 0 |
| 15/12/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 15 |
| 14/12/2011 | 6,625.00p | 6,700.00p | 6,500.00p | 6,625.00p | 210 |
| 13/12/2011 | 6,625.00p | 6,700.00p | 6,500.00p | 6,625.00p | 0 |
| 12/12/2011 | 6,625.00p | 6,700.00p | 6,500.00p | 6,625.00p | 146 |
| 09/12/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 10 |
| 08/12/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 0 |
| 07/12/2011 | 6,625.00p | 6,625.00p | 6,500.00p | 6,625.00p | 33 |
| 06/12/2011 | 6,750.00p | 6,750.00p | 6,550.00p | 6,625.00p | 93 |
| 05/12/2011 | 6,875.00p | 6,875.00p | 6,510.00p | 6,750.00p | 110 |
| 02/12/2011 | 6,875.00p | 6,875.00p | 6,813.00p | 6,875.00p | 0 |
| 01/12/2011 | 6,875.00p | 6,875.00p | 6,813.00p | 6,875.00p | 13 |
| 30/11/2011 | 6,875.00p | 6,875.00p | 6,813.00p | 6,875.00p | 0 |
| 29/11/2011 | 6,875.00p | 6,875.00p | 6,750.00p | 6,875.00p | 27 |
| 28/11/2011 | 6,875.00p | 6,875.00p | 6,750.00p | 6,875.00p | 48 |
| 25/11/2011 | 6,875.00p | 6,875.00p | 6,750.00p | 6,875.00p | 11 |
| 24/11/2011 | 7,000.00p | 7,000.00p | 6,650.00p | 6,875.00p | 419 |
| 23/11/2011 | 7,125.00p | 7,125.00p | 7,013.00p | 7,125.00p | 1 |
| 22/11/2011 | 7,250.00p | 7,250.00p | 6,500.00p | 7,125.00p | 141 |
| 21/11/2011 | 7,250.00p | 7,250.00p | 7,050.00p | 7,250.00p | 1 |
| 18/11/2011 | 7,500.00p | 7,500.00p | 7,250.00p | 7,250.00p | 133 |
| 17/11/2011 | 7,500.00p | 7,500.00p | 7,250.00p | 7,500.00p | 44 |
| 16/11/2011 | 7,625.00p | 7,625.00p | 7,250.00p | 7,500.00p | 22 |
| 15/11/2011 | 7,625.00p | 7,625.00p | 7,300.00p | 7,625.00p | 18 |
| 14/11/2011 | 7,375.00p | 7,700.00p | 7,375.00p | 7,625.00p | 146 |
| 11/11/2011 | 7,125.00p | 7,125.00p | 6,750.00p | 7,125.00p | 0 |
| 10/11/2011 | 7,125.00p | 7,125.00p | 6,750.00p | 7,125.00p | 100 |
| 09/11/2011 | 7,125.00p | 7,125.00p | 7,000.00p | 7,125.00p | 2 |
| 08/11/2011 | 7,125.00p | 7,200.00p | 7,003.00p | 7,125.00p | 68 |
| 07/11/2011 | 7,125.00p | 7,150.00p | 7,125.00p | 7,125.00p | 51 |
| 04/11/2011 | 7,250.00p | 7,250.00p | 7,000.00p | 7,125.00p | 194 |
| 03/11/2011 | 7,125.00p | 7,400.00p | 7,125.00p | 7,250.00p | 46 |
| 02/11/2011 | 7,125.00p | 7,250.00p | 7,125.00p | 7,125.00p | 450 |
| 01/11/2011 | 7,125.00p | 7,125.00p | 7,085.00p | 7,125.00p | 50 |
*Close Price adjusted for both dividends and splits