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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
URU Metals Ltd. (DI) (URU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 140.00p | 145.90p | 131.00p | 140.00p | 339 |
| 10/03/2025 | 145.00p | 149.00p | 131.50p | 140.00p | 1036 |
| 07/03/2025 | 145.00p | 149.50p | 130.00p | 145.00p | 1915 |
| 06/03/2025 | 160.00p | 160.00p | 135.00p | 145.00p | 3122 |
| 05/03/2025 | 160.00p | 164.00p | 150.00p | 160.00p | 154 |
| 04/03/2025 | 160.00p | 164.30p | 151.00p | 160.00p | 502 |
| 03/03/2025 | 160.00p | 164.30p | 151.00p | 160.00p | 312 |
| 28/02/2025 | 160.00p | 164.80p | 160.00p | 160.00p | 2287 |
| 27/02/2025 | 150.00p | 164.95p | 150.00p | 160.00p | 1459 |
| 26/02/2025 | 150.00p | 167.00p | 150.00p | 150.00p | 4109 |
| 25/02/2025 | 150.00p | 167.00p | 150.00p | 150.00p | 1387 |
| 24/02/2025 | 160.00p | 160.00p | 134.00p | 150.00p | 564 |
| 21/02/2025 | 170.00p | 170.00p | 150.00p | 160.00p | 3648 |
| 20/02/2025 | 170.00p | 170.00p | 163.25p | 170.00p | 333 |
| 19/02/2025 | 170.00p | 177.00p | 170.00p | 170.00p | 167 |
| 18/02/2025 | 170.00p | 177.87p | 163.25p | 170.00p | 337 |
| 17/02/2025 | 170.00p | 170.00p | 163.25p | 170.00p | 593 |
| 14/02/2025 | 170.00p | 177.87p | 162.13p | 170.00p | 1341 |
| 13/02/2025 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 12/02/2025 | 165.00p | 177.87p | 162.13p | 170.00p | 149 |
| 11/02/2025 | 170.00p | 177.87p | 170.00p | 170.00p | 780 |
| 10/02/2025 | 170.00p | 178.00p | 170.00p | 170.00p | 54 |
| 07/02/2025 | 170.00p | 178.00p | 162.00p | 170.00p | 768 |
| 06/02/2025 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/02/2025 | 170.00p | 178.25p | 170.00p | 170.00p | 460 |
| 04/02/2025 | 170.00p | 178.25p | 170.00p | 170.00p | 656 |
| 03/02/2025 | 170.00p | 178.25p | 170.00p | 170.00p | 584 |
| 31/01/2025 | 170.00p | 178.25p | 162.00p | 170.00p | 1776 |
| 30/01/2025 | 165.00p | 178.50p | 160.00p | 170.00p | 3228 |
| 29/01/2025 | 165.00p | 176.87p | 165.00p | 165.00p | 182 |
| 28/01/2025 | 160.00p | 176.87p | 153.00p | 165.00p | 691 |
| 27/01/2025 | 150.00p | 166.88p | 150.00p | 150.00p | 601 |
| 24/01/2025 | 150.00p | 166.88p | 150.00p | 150.00p | 177 |
| 23/01/2025 | 150.00p | 150.00p | 134.00p | 150.00p | 25 |
| 22/01/2025 | 150.00p | 166.88p | 150.00p | 150.00p | 57 |
| 21/01/2025 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 20/01/2025 | 160.00p | 180.00p | 130.00p | 150.00p | 1951 |
| 17/01/2025 | 160.00p | 169.80p | 142.00p | 160.00p | 499 |
| 16/01/2025 | 160.00p | 170.00p | 140.00p | 160.00p | 546 |
| 15/01/2025 | 160.00p | 170.00p | 160.00p | 160.00p | 0 |
| 14/01/2025 | 160.00p | 170.00p | 160.00p | 160.00p | 0 |
| 13/01/2025 | 160.00p | 169.80p | 140.00p | 160.00p | 735 |
| 10/01/2025 | 160.00p | 170.00p | 160.00p | 160.00p | 0 |
| 09/01/2025 | 160.00p | 170.00p | 160.00p | 160.00p | 0 |
| 08/01/2025 | 160.00p | 170.00p | 160.00p | 160.00p | 115 |
| 07/01/2025 | 160.00p | 170.00p | 160.00p | 160.00p | 0 |
| 06/01/2025 | 160.00p | 160.00p | 144.00p | 160.00p | 1 |
| 03/01/2025 | 150.00p | 163.00p | 140.00p | 160.00p | 223 |
| 02/01/2025 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 31/12/2024 | 150.00p | 150.00p | 130.00p | 150.00p | 64 |
| 30/12/2024 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/12/2024 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/12/2024 | 150.00p | 164.00p | 150.00p | 150.00p | 1 |
| 23/12/2024 | 160.00p | 160.00p | 150.00p | 150.00p | 467 |
| 20/12/2024 | 160.00p | 166.88p | 160.00p | 160.00p | 475 |
| 19/12/2024 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/12/2024 | 160.00p | 160.00p | 152.00p | 160.00p | 586 |
| 17/12/2024 | 160.00p | 160.00p | 152.00p | 160.00p | 58 |
| 16/12/2024 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 13/12/2024 | 160.00p | 169.00p | 160.00p | 160.00p | 352 |
| 12/12/2024 | 160.00p | 160.00p | 153.20p | 160.00p | 750 |
| 11/12/2024 | 160.00p | 160.00p | 153.20p | 160.00p | 196 |
| 10/12/2024 | 175.00p | 180.00p | 150.00p | 160.00p | 12106 |
| 09/12/2024 | 185.00p | 198.00p | 152.50p | 175.00p | 2706 |
| 06/12/2024 | 175.00p | 210.00p | 173.00p | 185.00p | 5307 |
| 05/12/2024 | 175.00p | 197.50p | 152.50p | 175.00p | 94 |
| 04/12/2024 | 157.50p | 177.00p | 157.50p | 175.00p | 9437 |
| 03/12/2024 | 135.00p | 170.00p | 118.00p | 157.50p | 8267 |
| 02/12/2024 | 135.00p | 141.00p | 135.00p | 135.00p | 847 |
| 29/11/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/11/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/11/2024 | 135.00p | 135.00p | 115.50p | 135.00p | 76 |
| 26/11/2024 | 135.00p | 135.00p | 115.50p | 135.00p | 350 |
| 25/11/2024 | 135.00p | 140.00p | 115.00p | 135.00p | 584 |
| 22/11/2024 | 135.00p | 141.00p | 113.50p | 135.00p | 779 |
| 21/11/2024 | 135.00p | 140.00p | 135.00p | 135.00p | 354 |
| 20/11/2024 | 135.00p | 135.00p | 110.50p | 135.00p | 6 |
| 19/11/2024 | 135.00p | 141.00p | 135.00p | 135.00p | 300 |
| 18/11/2024 | 135.00p | 135.00p | 110.50p | 135.00p | 50 |
| 15/11/2024 | 135.00p | 145.00p | 135.00p | 135.00p | 1209 |
| 14/11/2024 | 135.00p | 135.00p | 110.00p | 135.00p | 455 |
| 13/11/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 12/11/2024 | 135.00p | 135.00p | 110.00p | 135.00p | 160 |
| 11/11/2024 | 135.00p | 141.00p | 110.50p | 135.00p | 550 |
| 08/11/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/11/2024 | 135.00p | 135.00p | 112.00p | 135.00p | 1802 |
| 06/11/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/11/2024 | 135.00p | 135.00p | 111.50p | 135.00p | 2 |
| 04/11/2024 | 135.00p | 145.00p | 112.00p | 135.00p | 813 |
| 01/11/2024 | 135.00p | 135.00p | 110.50p | 135.00p | 67 |
| 31/10/2024 | 135.00p | 145.00p | 112.00p | 135.00p | 69 |
| 30/10/2024 | 135.00p | 135.00p | 112.00p | 135.00p | 400 |
| 29/10/2024 | 135.00p | 135.00p | 110.50p | 135.00p | 5 |
| 28/10/2024 | 135.00p | 147.00p | 110.00p | 135.00p | 309 |
| 25/10/2024 | 145.00p | 145.00p | 126.67p | 135.00p | 0 |
| 24/10/2024 | 145.00p | 149.20p | 130.00p | 145.00p | 372 |
| 23/10/2024 | 145.00p | 145.00p | 130.30p | 145.00p | 2016 |
| 22/10/2024 | 135.00p | 154.00p | 113.35p | 145.00p | 429 |
| 21/10/2024 | 120.00p | 159.00p | 120.00p | 145.00p | 4553 |
| 18/10/2024 | 105.00p | 140.00p | 105.00p | 120.00p | 1822 |
| 17/10/2024 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/10/2024 | 105.00p | 115.00p | 90.00p | 105.00p | 2500 |
| 15/10/2024 | 105.00p | 105.00p | 90.00p | 105.00p | 51 |
| 14/10/2024 | 120.00p | 120.00p | 90.00p | 105.00p | 1635 |
| 11/10/2024 | 120.00p | 120.00p | 100.00p | 120.00p | 116 |
| 10/10/2024 | 120.00p | 120.00p | 106.40p | 120.00p | 1 |
| 09/10/2024 | 120.00p | 120.00p | 113.33p | 120.00p | 0 |
| 08/10/2024 | 120.00p | 140.00p | 106.00p | 120.00p | 3016 |
| 07/10/2024 | 120.00p | 120.00p | 113.33p | 120.00p | 0 |
| 04/10/2024 | 120.00p | 120.00p | 113.33p | 120.00p | 0 |
| 03/10/2024 | 120.00p | 140.00p | 120.00p | 120.00p | 1256 |
| 02/10/2024 | 125.00p | 125.00p | 110.00p | 120.00p | 500 |
| 01/10/2024 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 30/09/2024 | 135.00p | 160.00p | 110.00p | 125.00p | 2561 |
| 27/09/2024 | 135.00p | 135.00p | 125.00p | 135.00p | 700 |
| 26/09/2024 | 135.00p | 135.00p | 125.50p | 135.00p | 202 |
| 25/09/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/09/2024 | 135.00p | 154.00p | 125.00p | 135.00p | 442 |
| 23/09/2024 | 150.00p | 163.60p | 135.00p | 135.00p | 4737 |
| 20/09/2024 | 145.00p | 170.00p | 120.00p | 150.00p | 26142 |
| 19/09/2024 | 120.00p | 170.00p | 120.00p | 145.00p | 8782 |
| 18/09/2024 | 100.00p | 120.00p | 91.00p | 98.00p | 2903 |
| 17/09/2024 | 100.00p | 100.00p | 91.00p | 100.00p | 397 |
| 16/09/2024 | 95.00p | 107.00p | 88.00p | 100.00p | 5069 |
| 13/09/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/09/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 11/09/2024 | 100.00p | 100.00p | 72.00p | 95.00p | 3727 |
| 10/09/2024 | 100.00p | 100.00p | 90.00p | 100.00p | 0 |
| 09/09/2024 | 100.00p | 114.80p | 100.00p | 100.00p | 280 |
| 06/09/2024 | 100.00p | 120.00p | 100.00p | 100.00p | 2008 |
| 05/09/2024 | 110.00p | 110.00p | 100.00p | 100.00p | 86 |
| 04/09/2024 | 110.00p | 110.00p | 100.00p | 110.00p | 283 |
| 03/09/2024 | 120.00p | 120.00p | 100.00p | 110.00p | 109 |
| 02/09/2024 | 120.00p | 120.00p | 102.00p | 120.00p | 880 |
| 30/08/2024 | 120.00p | 134.80p | 120.00p | 120.00p | 49 |
| 29/08/2024 | 120.00p | 120.00p | 106.00p | 120.00p | 403 |
| 28/08/2024 | 120.00p | 120.00p | 105.20p | 120.00p | 149 |
| 27/08/2024 | 170.00p | 170.00p | 100.00p | 120.00p | 20292 |
| 23/08/2024 | 112.50p | 186.00p | 112.50p | 170.00p | 8078 |
| 22/08/2024 | 52.50p | 120.00p | 52.50p | 112.50p | 10443 |
| 21/08/2024 | 50.00p | 55.00p | 50.00p | 52.50p | 3000 |
| 20/08/2024 | 50.00p | 50.00p | 40.00p | 50.00p | 41 |
| 19/08/2024 | 50.00p | 50.00p | 40.40p | 50.00p | 681 |
| 16/08/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 3 |
| 15/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/08/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 34 |
| 13/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/08/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/08/2024 | 50.00p | 57.00p | 50.00p | 50.00p | 1 |
| 31/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 187 |
| 25/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 22/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 94 |
| 19/07/2024 | 65.00p | 65.00p | 50.00p | 50.00p | 0 |
| 18/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 41 |
| 16/07/2024 | 50.00p | 50.00p | 40.00p | 50.00p | 515 |
| 15/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 58 |
| 08/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 25 |
| 05/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 252 |
| 03/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 25 |
| 02/07/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/07/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 28 |
| 28/06/2024 | 50.00p | 52.00p | 50.00p | 50.00p | 2000 |
| 27/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 25/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/06/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 3576 |
| 20/06/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 22 |
| 19/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/06/2024 | 50.00p | 50.00p | 43.00p | 50.00p | 317 |
| 17/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/06/2024 | 50.00p | 50.00p | 43.00p | 50.00p | 60 |
| 10/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/06/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 2 |
| 06/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/06/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 31/05/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/05/2024 | 50.00p | 50.00p | 40.00p | 50.00p | 200 |
*Close Price adjusted for both dividends and splits