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 |
|---|---|---|---|---|---|
| 25/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/10/2022 | 220.00p | 220.00p | 210.00p | 220.00p | 0 |
| 21/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 20/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 19/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 18/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 17/10/2022 | 220.00p | 235.00p | 220.00p | 220.00p | 6 |
| 14/10/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 62 |
| 13/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/10/2022 | 220.00p | 220.00p | 175.00p | 220.00p | 100 |
| 11/10/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 84 |
| 10/10/2022 | 220.00p | 265.00p | 172.00p | 220.00p | 647 |
| 07/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/10/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 17 |
| 04/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/10/2022 | 220.00p | 240.00p | 172.00p | 220.00p | 3041 |
| 30/09/2022 | 220.00p | 240.00p | 170.00p | 220.00p | 12 |
| 29/09/2022 | 220.00p | 220.00p | 173.00p | 220.00p | 169 |
| 28/09/2022 | 220.00p | 220.00p | 173.00p | 220.00p | 15 |
| 27/09/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 26/09/2022 | 220.00p | 220.00p | 170.00p | 220.00p | 906 |
| 23/09/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 50 |
| 22/09/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 21/09/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 55 |
| 20/09/2022 | 220.00p | 255.00p | 172.00p | 220.00p | 739 |
| 19/09/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/09/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/09/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/09/2022 | 200.00p | 200.00p | 170.00p | 200.00p | 490 |
| 13/09/2022 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/09/2022 | 215.00p | 215.00p | 200.00p | 200.00p | 331 |
| 09/09/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/09/2022 | 215.00p | 215.00p | 200.00p | 215.00p | 254 |
| 07/09/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 06/09/2022 | 215.00p | 215.00p | 200.00p | 215.00p | 150 |
| 05/09/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/09/2022 | 225.00p | 228.50p | 200.00p | 215.00p | 234 |
| 01/09/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 443 |
| 29/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 174 |
| 26/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 174 |
| 25/08/2022 | 225.00p | 240.00p | 225.00p | 225.00p | 16 |
| 24/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 379 |
| 23/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 328 |
| 22/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/08/2022 | 225.00p | 250.00p | 200.00p | 225.00p | 348 |
| 18/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 15 |
| 17/08/2022 | 225.00p | 240.00p | 200.00p | 225.00p | 415 |
| 16/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 16 |
| 15/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/08/2022 | 250.00p | 250.00p | 225.00p | 225.00p | 1500 |
| 11/08/2022 | 225.00p | 225.00p | 200.00p | 225.00p | 50 |
| 10/08/2022 | 225.00p | 234.00p | 225.00p | 225.00p | 84 |
| 09/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/08/2022 | 225.00p | 234.00p | 211.00p | 225.00p | 172 |
| 05/08/2022 | 225.00p | 234.00p | 225.00p | 225.00p | 30 |
| 04/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/08/2022 | 225.00p | 234.00p | 225.00p | 225.00p | 130 |
| 29/07/2022 | 230.00p | 240.00p | 200.00p | 225.00p | 1092 |
| 28/07/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/07/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/07/2022 | 230.00p | 230.00p | 210.00p | 230.00p | 20 |
| 25/07/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/07/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/07/2022 | 225.00p | 230.00p | 210.00p | 230.00p | 261 |
| 20/07/2022 | 230.00p | 247.60p | 230.00p | 230.00p | 488 |
| 19/07/2022 | 290.00p | 290.00p | 210.00p | 230.00p | 1059 |
| 18/07/2022 | 290.00p | 304.40p | 250.00p | 290.00p | 547 |
| 15/07/2022 | 290.00p | 304.50p | 250.80p | 290.00p | 425 |
| 14/07/2022 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 13/07/2022 | 290.00p | 290.00p | 251.60p | 290.00p | 96 |
| 12/07/2022 | 290.00p | 290.00p | 254.00p | 290.00p | 399 |
| 11/07/2022 | 290.00p | 290.00p | 250.00p | 290.00p | 249 |
| 08/07/2022 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 07/07/2022 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 06/07/2022 | 290.00p | 305.00p | 290.00p | 290.00p | 639 |
| 05/07/2022 | 300.00p | 300.00p | 230.00p | 290.00p | 661 |
| 04/07/2022 | 300.00p | 318.00p | 250.00p | 300.00p | 211 |
| 01/07/2022 | 300.00p | 300.00p | 250.00p | 300.00p | 547 |
| 30/06/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 29/06/2022 | 300.00p | 300.00p | 253.00p | 300.00p | 56 |
| 28/06/2022 | 300.00p | 324.00p | 300.00p | 300.00p | 7 |
| 27/06/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 24/06/2022 | 300.00p | 300.00p | 250.00p | 300.00p | 916 |
| 23/06/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/06/2022 | 300.00p | 300.00p | 259.00p | 300.00p | 4 |
| 21/06/2022 | 300.00p | 300.00p | 257.00p | 300.00p | 145 |
| 20/06/2022 | 300.00p | 324.85p | 256.60p | 300.00p | 3 |
| 17/06/2022 | 300.00p | 325.00p | 260.00p | 300.00p | 2241 |
| 16/06/2022 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/06/2022 | 300.00p | 328.00p | 260.00p | 300.00p | 1004 |
| 14/06/2022 | 275.00p | 330.00p | 255.00p | 300.00p | 521 |
| 13/06/2022 | 350.00p | 353.00p | 250.00p | 350.00p | 15270 |
| 10/06/2022 | 350.00p | 350.00p | 307.00p | 350.00p | 1307 |
| 09/06/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 2603 |
| 08/06/2022 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 07/06/2022 | 350.00p | 350.00p | 330.00p | 350.00p | 500 |
| 06/06/2022 | 350.00p | 350.00p | 327.20p | 350.00p | 1284 |
| 03/06/2022 | 350.00p | 350.00p | 327.20p | 350.00p | 125 |
| 02/06/2022 | 350.00p | 350.00p | 327.20p | 350.00p | 125 |
| 01/06/2022 | 350.00p | 350.00p | 327.20p | 350.00p | 125 |
| 31/05/2022 | 350.00p | 400.00p | 322.22p | 350.00p | 1867 |
| 30/05/2022 | 350.00p | 416.00p | 350.00p | 350.00p | 0 |
| 27/05/2022 | 350.00p | 416.00p | 321.00p | 416.00p | 1812 |
| 26/05/2022 | 350.00p | 416.00p | 318.00p | 416.00p | 1450 |
| 25/05/2022 | 350.00p | 418.00p | 311.00p | 418.00p | 1947 |
| 24/05/2022 | 350.00p | 418.00p | 350.00p | 418.00p | 1960 |
| 23/05/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 1010 |
| 20/05/2022 | 350.00p | 384.00p | 300.00p | 384.00p | 3208 |
| 19/05/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 1902 |
| 18/05/2022 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 17/05/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 78 |
| 16/05/2022 | 350.00p | 400.00p | 350.00p | 350.00p | 0 |
| 13/05/2022 | 350.00p | 400.00p | 350.00p | 400.00p | 1970 |
| 12/05/2022 | 350.00p | 350.00p | 303.00p | 350.00p | 219 |
| 11/05/2022 | 350.00p | 350.00p | 305.00p | 350.00p | 558 |
| 10/05/2022 | 350.00p | 400.00p | 300.00p | 400.00p | 5212 |
| 09/05/2022 | 350.00p | 385.00p | 301.00p | 368.00p | 7312 |
| 06/05/2022 | 350.00p | 394.00p | 286.00p | 390.00p | 9981 |
| 05/05/2022 | 350.00p | 380.00p | 301.00p | 380.00p | 4250 |
| 04/05/2022 | 350.00p | 390.00p | 300.00p | 390.00p | 11493 |
| 03/05/2022 | 350.00p | 366.00p | 318.00p | 366.00p | 6504 |
| 02/05/2022 | 400.00p | 400.00p | 322.00p | 360.00p | 4029 |
| 29/04/2022 | 400.00p | 400.00p | 322.00p | 360.00p | 4029 |
| 28/04/2022 | 375.00p | 424.00p | 355.00p | 400.00p | 9108 |
| 27/04/2022 | 350.00p | 400.00p | 350.00p | 400.00p | 12200 |
| 26/04/2022 | 350.00p | 420.00p | 341.00p | 420.00p | 4504 |
| 25/04/2022 | 350.00p | 400.00p | 325.00p | 400.00p | 7477 |
| 22/04/2022 | 300.00p | 420.00p | 300.00p | 420.00p | 7466 |
| 21/04/2022 | 325.00p | 400.00p | 303.50p | 400.00p | 6200 |
| 20/04/2022 | 350.00p | 365.00p | 300.00p | 360.00p | 9110 |
| 19/04/2022 | 340.00p | 400.00p | 305.60p | 400.00p | 4326 |
| 18/04/2022 | 350.00p | 380.00p | 306.00p | 360.00p | 6667 |
| 15/04/2022 | 350.00p | 380.00p | 306.00p | 360.00p | 6667 |
| 14/04/2022 | 350.00p | 380.00p | 306.00p | 360.00p | 6667 |
| 13/04/2022 | 350.00p | 400.00p | 300.00p | 400.00p | 6123 |
| 12/04/2022 | 400.00p | 460.00p | 320.00p | 460.00p | 19542 |
| 11/04/2022 | 390.00p | 450.00p | 325.00p | 450.00p | 11835 |
| 08/04/2022 | 325.00p | 450.00p | 302.50p | 450.00p | 7047 |
| 07/04/2022 | 290.00p | 400.00p | 270.00p | 400.00p | 5151 |
| 06/04/2022 | 275.00p | 350.00p | 275.00p | 350.00p | 8178 |
| 05/04/2022 | 265.00p | 300.00p | 250.00p | 275.00p | 1122 |
| 04/04/2022 | 275.00p | 300.00p | 230.00p | 265.00p | 341 |
| 01/04/2022 | 250.00p | 300.00p | 250.00p | 275.00p | 1667 |
| 31/03/2022 | 250.00p | 290.00p | 250.00p | 250.00p | 357 |
| 30/03/2022 | 250.00p | 250.00p | 207.00p | 250.00p | 28 |
| 29/03/2022 | 250.00p | 250.00p | 207.00p | 250.00p | 350 |
| 28/03/2022 | 250.00p | 250.00p | 206.00p | 250.00p | 1092 |
| 25/03/2022 | 250.00p | 295.00p | 250.00p | 250.00p | 365 |
| 24/03/2022 | 210.00p | 283.33p | 190.00p | 250.00p | 2823 |
| 23/03/2022 | 235.00p | 250.00p | 201.00p | 210.00p | 5321 |
| 22/03/2022 | 250.00p | 250.00p | 204.20p | 235.00p | 1852 |
| 21/03/2022 | 250.00p | 295.00p | 228.00p | 250.00p | 506 |
| 18/03/2022 | 275.00p | 300.00p | 226.00p | 250.00p | 2006 |
| 17/03/2022 | 275.00p | 297.50p | 275.00p | 275.00p | 1401 |
| 16/03/2022 | 300.00p | 389.00p | 268.00p | 275.00p | 17128 |
| 15/03/2022 | 300.00p | 400.00p | 261.00p | 350.00p | 35617 |
| 14/03/2022 | 200.00p | 320.00p | 183.00p | 320.00p | 10138 |
| 11/03/2022 | 200.00p | 245.00p | 200.00p | 200.00p | 296 |
| 10/03/2022 | 250.00p | 258.00p | 182.10p | 200.00p | 3112 |
| 09/03/2022 | 275.00p | 300.00p | 210.00p | 250.00p | 10478 |
| 08/03/2022 | 205.00p | 444.00p | 202.00p | 275.00p | 69584 |
| 07/03/2022 | 190.00p | 210.00p | 152.00p | 195.00p | 13341 |
| 04/03/2022 | 135.00p | 210.00p | 135.00p | 190.00p | 30582 |
| 03/03/2022 | 135.00p | 147.00p | 125.40p | 135.00p | 2249 |
| 02/03/2022 | 175.00p | 175.00p | 120.00p | 135.00p | 20252 |
| 01/03/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/02/2022 | 175.00p | 187.00p | 175.00p | 175.00p | 390 |
| 25/02/2022 | 170.00p | 178.00p | 160.00p | 175.00p | 627 |
| 24/02/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/02/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 2 |
| 22/02/2022 | 170.00p | 170.00p | 160.00p | 170.00p | 96 |
| 21/02/2022 | 170.00p | 178.00p | 170.00p | 170.00p | 110 |
| 18/02/2022 | 175.00p | 178.00p | 160.00p | 170.00p | 3798 |
| 17/02/2022 | 175.00p | 175.00p | 160.00p | 175.00p | 67 |
| 16/02/2022 | 175.00p | 188.20p | 165.00p | 175.00p | 3700 |
| 15/02/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/02/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 11/02/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/02/2022 | 175.00p | 175.00p | 162.22p | 175.00p | 25 |
| 09/02/2022 | 180.00p | 180.00p | 162.00p | 175.00p | 5870 |
| 08/02/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/02/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/02/2022 | 185.00p | 185.00p | 180.00p | 180.00p | 0 |
| 03/02/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/02/2022 | 200.00p | 200.00p | 181.00p | 185.00p | 492 |
| 01/02/2022 | 205.00p | 205.00p | 181.00p | 200.00p | 1771 |
| 31/01/2022 | 205.00p | 205.00p | 180.00p | 205.00p | 2634 |
| 28/01/2022 | 205.00p | 205.00p | 190.00p | 205.00p | 96 |
| 27/01/2022 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/01/2022 | 210.00p | 218.80p | 197.00p | 205.00p | 2990 |
| 25/01/2022 | 220.00p | 220.00p | 185.00p | 210.00p | 4030 |
| 24/01/2022 | 235.00p | 245.50p | 210.00p | 220.00p | 5873 |
| 21/01/2022 | 220.00p | 250.00p | 220.00p | 235.00p | 9014 |
| 20/01/2022 | 210.00p | 226.00p | 193.00p | 220.00p | 9137 |
| 19/01/2022 | 170.00p | 220.00p | 170.00p | 210.00p | 10774 |
*Close Price adjusted for both dividends and splits