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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
URU Metals Ltd. (DI) (URU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2010 | 5,000.00p | 5,000.00p | 4,756.00p | 5,000.00p | 99 |
| 27/09/2010 | 5,000.00p | 5,000.00p | 4,756.00p | 5,000.00p | 112 |
| 24/09/2010 | 5,000.00p | 5,050.00p | 4,756.00p | 5,000.00p | 47 |
| 23/09/2010 | 5,125.00p | 5,205.00p | 5,000.00p | 5,000.00p | 55 |
| 22/09/2010 | 5,125.00p | 5,125.00p | 5,120.00p | 5,125.00p | 5 |
| 21/09/2010 | 5,125.00p | 5,250.00p | 5,002.50p | 5,125.00p | 180 |
| 20/09/2010 | 5,125.00p | 5,222.50p | 5,000.00p | 5,125.00p | 224 |
| 17/09/2010 | 5,125.00p | 5,125.00p | 5,040.00p | 5,125.00p | 2 |
| 16/09/2010 | 5,000.00p | 5,235.00p | 5,000.00p | 5,125.00p | 546 |
| 15/09/2010 | 5,000.00p | 5,150.00p | 5,000.00p | 5,000.00p | 15 |
| 14/09/2010 | 5,000.00p | 5,050.00p | 4,800.00p | 5,000.00p | 13 |
| 13/09/2010 | 5,000.00p | 5,050.00p | 4,750.00p | 5,000.00p | 58 |
| 10/09/2010 | 5,000.00p | 5,000.00p | 4,755.00p | 5,000.00p | 29 |
| 09/09/2010 | 5,000.00p | 5,100.00p | 4,995.00p | 5,000.00p | 170 |
| 08/09/2010 | 4,875.00p | 5,150.00p | 4,545.00p | 5,000.00p | 144 |
| 07/09/2010 | 4,875.00p | 5,000.00p | 4,507.50p | 4,875.00p | 14 |
| 06/09/2010 | 5,000.00p | 5,000.00p | 4,755.00p | 4,875.00p | 0 |
| 03/09/2010 | 5,000.00p | 5,000.00p | 4,950.00p | 5,000.00p | 45 |
| 02/09/2010 | 5,000.00p | 5,000.00p | 4,750.00p | 5,000.00p | 157 |
| 01/09/2010 | 5,000.00p | 5,000.00p | 4,792.00p | 5,000.00p | 184 |
| 31/08/2010 | 5,000.00p | 5,000.00p | 4,780.00p | 5,000.00p | 19 |
| 27/08/2010 | 5,000.00p | 5,000.00p | 4,780.00p | 5,000.00p | 2 |
| 26/08/2010 | 5,000.00p | 5,000.00p | 4,755.00p | 5,000.00p | 3 |
| 25/08/2010 | 5,000.00p | 5,000.00p | 4,780.00p | 5,000.00p | 15 |
| 24/08/2010 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 0 |
| 23/08/2010 | 5,000.00p | 5,000.00p | 4,780.00p | 5,000.00p | 130 |
| 20/08/2010 | 5,000.00p | 5,000.00p | 4,785.00p | 5,000.00p | 30 |
| 19/08/2010 | 5,000.00p | 5,000.00p | 4,830.00p | 5,000.00p | 59 |
| 18/08/2010 | 5,000.00p | 5,100.00p | 4,830.00p | 5,000.00p | 21 |
| 17/08/2010 | 5,000.00p | 5,125.00p | 4,830.00p | 5,000.00p | 251 |
| 16/08/2010 | 5,000.00p | 5,000.00p | 5,000.00p | 5,000.00p | 344 |
| 13/08/2010 | 5,000.00p | 5,175.00p | 4,750.00p | 5,000.00p | 322 |
| 12/08/2010 | 4,500.00p | 5,250.00p | 4,500.00p | 5,000.00p | 283 |
| 11/08/2010 | 4,375.00p | 4,745.00p | 4,375.00p | 4,500.00p | 589 |
| 10/08/2010 | 4,125.00p | 4,500.00p | 4,125.00p | 4,375.00p | 169 |
| 09/08/2010 | 4,125.00p | 4,495.00p | 4,125.00p | 4,125.00p | 66 |
| 06/08/2010 | 4,125.00p | 4,220.00p | 4,125.00p | 4,125.00p | 71 |
| 05/08/2010 | 4,125.00p | 4,125.00p | 4,125.00p | 4,125.00p | 0 |
| 04/08/2010 | 4,125.00p | 4,128.00p | 4,125.00p | 4,125.00p | 636 |
| 03/08/2010 | 4,125.00p | 4,250.00p | 4,090.00p | 4,125.00p | 167 |
| 02/08/2010 | 4,125.00p | 4,250.00p | 4,030.00p | 4,125.00p | 215 |
| 30/07/2010 | 4,000.00p | 4,250.00p | 3,785.00p | 4,125.00p | 752 |
| 29/07/2010 | 4,000.00p | 4,000.00p | 3,785.00p | 4,000.00p | 186 |
| 28/07/2010 | 4,000.00p | 4,000.00p | 3,750.00p | 4,000.00p | 260 |
| 27/07/2010 | 4,000.00p | 4,075.00p | 4,000.00p | 4,000.00p | 37 |
| 26/07/2010 | 4,000.00p | 4,000.00p | 4,000.00p | 4,000.00p | 0 |
| 23/07/2010 | 4,125.00p | 4,125.00p | 3,875.00p | 4,000.00p | 24 |
| 22/07/2010 | 4,125.00p | 4,125.00p | 4,000.00p | 4,125.00p | 32 |
| 21/07/2010 | 4,125.00p | 4,125.00p | 4,090.00p | 4,125.00p | 21 |
| 20/07/2010 | 4,250.00p | 4,250.00p | 4,000.00p | 4,125.00p | 35 |
| 19/07/2010 | 4,250.00p | 4,250.00p | 4,000.00p | 4,250.00p | 16 |
| 16/07/2010 | 4,375.00p | 4,375.00p | 3,992.00p | 4,250.00p | 526 |
| 15/07/2010 | 4,375.00p | 4,375.00p | 4,000.00p | 4,375.00p | 2 |
| 14/07/2010 | 4,375.00p | 4,375.00p | 4,000.00p | 4,375.00p | 29 |
| 13/07/2010 | 4,250.00p | 4,400.00p | 4,000.00p | 4,375.00p | 45 |
| 12/07/2010 | 4,250.00p | 4,250.00p | 4,000.00p | 4,250.00p | 20 |
| 09/07/2010 | 4,375.00p | 4,375.00p | 3,900.00p | 4,250.00p | 468 |
| 08/07/2010 | 4,500.00p | 4,500.00p | 4,250.00p | 4,250.00p | 47 |
| 07/07/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 06/07/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 05/07/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 02/07/2010 | 4,500.00p | 4,500.00p | 4,250.00p | 4,500.00p | 5 |
| 01/07/2010 | 4,500.00p | 4,500.00p | 4,400.00p | 4,500.00p | 22 |
| 30/06/2010 | 4,500.00p | 4,500.00p | 4,400.00p | 4,500.00p | 1 |
| 29/06/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 28/06/2010 | 4,500.00p | 4,500.00p | 4,450.00p | 4,500.00p | 1 |
| 25/06/2010 | 4,500.00p | 4,500.00p | 4,250.00p | 4,500.00p | 4 |
| 24/06/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 23/06/2010 | 4,500.00p | 4,500.00p | 4,250.00p | 4,500.00p | 36 |
| 22/06/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 21/06/2010 | 4,500.00p | 4,500.00p | 4,375.00p | 4,500.00p | 283 |
| 18/06/2010 | 4,500.00p | 4,650.00p | 4,500.00p | 4,500.00p | 150 |
| 17/06/2010 | 4,500.00p | 4,550.00p | 4,500.00p | 4,500.00p | 150 |
| 16/06/2010 | 4,500.00p | 4,590.00p | 4,250.00p | 4,500.00p | 19 |
| 15/06/2010 | 4,625.00p | 4,625.00p | 4,440.00p | 4,500.00p | 363 |
| 14/06/2010 | 4,625.00p | 4,625.00p | 4,513.00p | 4,625.00p | 9 |
| 11/06/2010 | 4,625.00p | 4,625.00p | 4,500.00p | 4,625.00p | 26 |
| 10/06/2010 | 4,625.00p | 4,625.00p | 4,500.00p | 4,625.00p | 9 |
| 09/06/2010 | 4,875.00p | 4,875.00p | 4,503.00p | 4,625.00p | 12 |
| 08/06/2010 | 4,875.00p | 4,900.00p | 4,250.00p | 4,875.00p | 322 |
| 07/06/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 26 |
| 04/06/2010 | 4,875.00p | 4,975.00p | 4,750.00p | 4,875.00p | 87 |
| 03/06/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 17 |
| 02/06/2010 | 4,875.00p | 4,875.00p | 4,875.00p | 4,875.00p | 0 |
| 01/06/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 5 |
| 28/05/2010 | 4,875.00p | 5,000.00p | 4,750.00p | 4,875.00p | 390 |
| 27/05/2010 | 4,875.00p | 5,000.00p | 4,750.00p | 4,875.00p | 87 |
| 26/05/2010 | 4,875.00p | 5,000.00p | 4,750.00p | 4,875.00p | 75 |
| 25/05/2010 | 4,875.00p | 4,875.00p | 4,750.00p | 4,875.00p | 54 |
| 24/05/2010 | 4,875.00p | 4,875.00p | 4,765.00p | 4,875.00p | 177 |
| 21/05/2010 | 4,875.00p | 4,875.00p | 4,650.00p | 4,875.00p | 131 |
| 20/05/2010 | 4,875.00p | 4,875.00p | 4,875.00p | 4,875.00p | 73 |
| 19/05/2010 | 4,875.00p | 5,000.00p | 4,750.00p | 4,875.00p | 1079 |
| 18/05/2010 | 4,875.00p | 4,875.00p | 4,752.50p | 4,875.00p | 18 |
| 17/05/2010 | 5,125.00p | 5,250.00p | 4,700.00p | 4,875.00p | 569 |
| 14/05/2010 | 5,250.00p | 5,250.00p | 4,850.00p | 5,125.00p | 463 |
| 13/05/2010 | 5,125.00p | 5,250.00p | 4,000.00p | 5,250.00p | 1589 |
| 12/05/2010 | 5,500.00p | 5,500.00p | 4,750.00p | 5,125.00p | 338 |
| 11/05/2010 | 5,500.00p | 5,520.00p | 4,875.00p | 5,500.00p | 1187 |
| 10/05/2010 | 8,250.00p | 8,250.00p | 4,000.00p | 5,500.00p | 2774 |
| 07/05/2010 | 19,750.00p | 19,750.00p | 19,750.00p | 19,750.00p | 1348 |
| 06/05/2010 | 19,750.00p | 20,000.00p | 19,525.00p | 20,000.00p | 83 |
| 05/05/2010 | 19,750.00p | 20,000.00p | 19,500.00p | 19,750.00p | 310 |
| 04/05/2010 | 19,750.00p | 20,000.00p | 19,250.00p | 19,750.00p | 717 |
| 30/04/2010 | 19,250.00p | 19,750.00p | 19,000.00p | 19,750.00p | 627 |
| 29/04/2010 | 19,250.00p | 19,250.00p | 19,000.00p | 19,250.00p | 647 |
| 28/04/2010 | 19,250.00p | 19,425.00p | 18,500.00p | 19,250.00p | 521 |
| 27/04/2010 | 19,250.00p | 19,400.00p | 19,000.00p | 19,250.00p | 692 |
| 26/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,250.00p | 151 |
| 23/04/2010 | 19,250.00p | 19,650.00p | 19,000.00p | 19,500.00p | 2889 |
| 22/04/2010 | 19,250.00p | 19,500.00p | 19,000.00p | 19,500.00p | 938 |
| 21/04/2010 | 19,000.00p | 19,250.00p | 19,000.00p | 19,250.00p | 271 |
| 20/04/2010 | 19,250.00p | 19,250.00p | 19,000.00p | 19,000.00p | 69 |
| 19/04/2010 | 19,250.00p | 19,250.00p | 19,250.00p | 19,250.00p | 50 |
| 16/04/2010 | 19,250.00p | 19,500.00p | 19,250.00p | 19,250.00p | 5 |
| 15/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,250.00p | 32 |
| 14/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 37 |
| 13/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 42 |
| 12/04/2010 | 19,250.00p | 19,500.00p | 19,000.00p | 19,500.00p | 87 |
| 09/04/2010 | 19,250.00p | 19,500.00p | 19,000.00p | 19,250.00p | 21 |
| 08/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,250.00p | 107 |
| 07/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 108 |
| 06/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 61 |
| 01/04/2010 | 19,500.00p | 19,500.00p | 19,000.00p | 19,500.00p | 133 |
| 31/03/2010 | 19,750.00p | 19,750.00p | 19,000.00p | 19,500.00p | 86 |
| 30/03/2010 | 19,750.00p | 19,750.00p | 19,500.00p | 19,750.00p | 11 |
| 29/03/2010 | 20,250.00p | 20,500.00p | 19,750.00p | 20,000.00p | 220 |
| 26/03/2010 | 19,500.00p | 20,448.00p | 19,250.00p | 20,250.00p | 1031 |
| 25/03/2010 | 19,500.00p | 19,750.00p | 19,250.00p | 19,500.00p | 60 |
| 24/03/2010 | 19,750.00p | 19,800.00p | 19,500.00p | 19,750.00p | 304 |
| 23/03/2010 | 20,000.00p | 20,000.00p | 19,510.00p | 19,750.00p | 159 |
| 22/03/2010 | 19,750.00p | 20,000.00p | 19,750.00p | 20,000.00p | 268 |
| 19/03/2010 | 19,250.00p | 20,000.00p | 19,115.00p | 20,000.00p | 857 |
| 18/03/2010 | 19,250.00p | 19,250.00p | 19,000.00p | 19,250.00p | 158 |
| 17/03/2010 | 19,250.00p | 19,250.00p | 19,000.00p | 19,250.00p | 555 |
| 16/03/2010 | 19,750.00p | 19,750.00p | 18,750.00p | 19,250.00p | 444 |
| 15/03/2010 | 19,750.00p | 19,825.00p | 19,500.00p | 19,750.00p | 228 |
| 12/03/2010 | 19,750.00p | 20,000.00p | 19,500.00p | 19,750.00p | 237 |
| 11/03/2010 | 19,500.00p | 19,875.00p | 19,370.00p | 19,750.00p | 2066 |
| 10/03/2010 | 19,500.00p | 19,750.00p | 19,250.00p | 19,500.00p | 351 |
| 09/03/2010 | 19,750.00p | 19,750.00p | 18,250.00p | 19,500.00p | 591 |
| 08/03/2010 | 19,750.00p | 19,900.00p | 19,500.00p | 19,750.00p | 562 |
| 05/03/2010 | 19,750.00p | 19,900.00p | 19,500.00p | 19,750.00p | 152 |
| 04/03/2010 | 19,500.00p | 19,888.00p | 19,435.00p | 19,750.00p | 26 |
| 03/03/2010 | 19,500.00p | 19,500.00p | 19,288.00p | 19,500.00p | 376 |
| 02/03/2010 | 19,500.00p | 19,500.00p | 19,113.00p | 19,500.00p | 33 |
| 01/03/2010 | 19,250.00p | 19,500.00p | 18,512.50p | 19,500.00p | 202 |
| 26/02/2010 | 19,250.00p | 19,250.00p | 18,625.00p | 19,250.00p | 137 |
| 25/02/2010 | 19,750.00p | 19,900.00p | 18,510.00p | 19,250.00p | 322 |
| 24/02/2010 | 18,500.00p | 20,986.00p | 18,000.00p | 19,750.00p | 1761 |
| 23/02/2010 | 37,750.00p | 38,000.00p | 37,230.00p | 37,750.00p | 999 |
| 22/02/2010 | 37,750.00p | 38,000.00p | 37,500.00p | 37,750.00p | 569 |
| 19/02/2010 | 38,000.00p | 38,000.00p | 37,500.00p | 37,750.00p | 1087 |
| 18/02/2010 | 38,500.00p | 39,000.00p | 37,500.00p | 38,000.00p | 969 |
| 17/02/2010 | 35,250.00p | 39,250.00p | 35,005.00p | 38,250.00p | 875 |
| 16/02/2010 | 34,250.00p | 34,750.00p | 34,000.00p | 34,750.00p | 486 |
| 15/02/2010 | 34,250.00p | 34,450.00p | 34,005.00p | 34,250.00p | 97 |
| 12/02/2010 | 34,250.00p | 35,000.00p | 33,500.00p | 34,250.00p | 511 |
| 11/02/2010 | 34,500.00p | 34,708.33p | 34,000.00p | 34,250.00p | 1850 |
| 10/02/2010 | 34,500.00p | 34,750.00p | 34,000.00p | 34,500.00p | 23 |
| 09/02/2010 | 35,000.00p | 35,250.00p | 34,000.00p | 34,500.00p | 1159 |
| 08/02/2010 | 35,000.00p | 35,100.00p | 34,500.00p | 35,000.00p | 71 |
| 05/02/2010 | 35,250.00p | 35,500.00p | 34,500.00p | 35,000.00p | 3397 |
| 04/02/2010 | 35,250.00p | 35,500.00p | 35,005.00p | 35,250.00p | 186 |
| 03/02/2010 | 35,250.00p | 35,500.00p | 35,000.00p | 35,250.00p | 611 |
| 02/02/2010 | 35,500.00p | 35,500.00p | 35,000.00p | 35,250.00p | 347 |
| 01/02/2010 | 35,750.00p | 36,000.00p | 35,000.00p | 35,500.00p | 949 |
| 29/01/2010 | 35,750.00p | 36,000.00p | 35,000.00p | 35,750.00p | 1375 |
| 28/01/2010 | 35,750.00p | 35,900.00p | 35,500.00p | 35,750.00p | 145 |
| 27/01/2010 | 35,500.00p | 35,950.00p | 35,350.00p | 35,750.00p | 476 |
| 26/01/2010 | 35,500.00p | 35,700.00p | 35,250.00p | 35,500.00p | 534 |
| 25/01/2010 | 35,000.00p | 35,750.00p | 34,750.00p | 35,500.00p | 384 |
| 22/01/2010 | 35,000.00p | 35,700.00p | 34,500.00p | 35,000.00p | 280 |
| 21/01/2010 | 35,500.00p | 35,912.50p | 34,500.00p | 35,000.00p | 173 |
| 20/01/2010 | 34,750.00p | 35,500.00p | 33,750.00p | 35,500.00p | 285 |
| 19/01/2010 | 34,750.00p | 34,750.00p | 33,750.00p | 34,750.00p | 4 |
| 18/01/2010 | 35,000.00p | 35,000.00p | 33,750.00p | 34,750.00p | 90 |
| 15/01/2010 | 35,250.00p | 35,250.00p | 34,500.00p | 35,000.00p | 67 |
| 14/01/2010 | 34,500.00p | 35,250.00p | 34,200.00p | 35,250.00p | 167 |
| 13/01/2010 | 34,500.00p | 34,500.00p | 33,750.00p | 34,500.00p | 1612 |
| 12/01/2010 | 35,250.00p | 35,250.00p | 33,000.00p | 34,500.00p | 346 |
| 11/01/2010 | 34,250.00p | 35,400.00p | 34,000.00p | 35,250.00p | 324 |
| 08/01/2010 | 34,750.00p | 34,750.00p | 34,025.00p | 34,250.00p | 77 |
| 07/01/2010 | 35,250.00p | 36,250.00p | 34,000.00p | 34,750.00p | 1303 |
| 06/01/2010 | 33,000.00p | 36,113.00p | 33,000.00p | 35,000.00p | 390 |
| 05/01/2010 | 31,000.00p | 33,900.00p | 30,520.00p | 33,000.00p | 1054 |
| 04/01/2010 | 30,500.00p | 30,900.00p | 30,007.00p | 30,750.00p | 60 |
| 31/12/2009 | 29,500.00p | 31,000.00p | 29,445.00p | 30,500.00p | 125 |
| 30/12/2009 | 30,000.00p | 30,000.00p | 29,020.00p | 30,000.00p | 83 |
| 29/12/2009 | 30,000.00p | 30,800.00p | 29,000.00p | 30,000.00p | 54 |
| 24/12/2009 | 29,500.00p | 30,000.00p | 29,200.00p | 30,000.00p | 84 |
| 23/12/2009 | 29,250.00p | 29,988.00p | 28,650.00p | 29,500.00p | 194 |
| 22/12/2009 | 30,500.00p | 30,500.00p | 28,500.00p | 29,250.00p | 318 |
| 21/12/2009 | 30,500.00p | 30,500.00p | 30,000.00p | 30,500.00p | 72 |
| 18/12/2009 | 30,500.00p | 30,750.00p | 30,100.00p | 30,500.00p | 46 |
| 17/12/2009 | 31,250.00p | 31,250.00p | 30,000.00p | 30,500.00p | 132 |
| 16/12/2009 | 31,500.00p | 31,500.00p | 30,500.00p | 31,250.00p | 46 |
| 15/12/2009 | 32,250.00p | 32,250.00p | 31,500.00p | 31,750.00p | 86 |
| 14/12/2009 | 32,250.00p | 32,250.00p | 30,000.00p | 31,500.00p | 66 |
| 11/12/2009 | 32,250.00p | 32,250.00p | 31,500.00p | 32,250.00p | 131 |
*Close Price adjusted for both dividends and splits