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 |
|---|---|---|---|---|---|
| 18/01/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 17/01/2022 | 170.00p | 170.00p | 164.50p | 170.00p | 155 |
| 14/01/2022 | 165.00p | 180.00p | 162.00p | 170.00p | 1799 |
| 13/01/2022 | 165.00p | 165.00p | 151.80p | 165.00p | 65 |
| 12/01/2022 | 165.00p | 178.20p | 165.00p | 165.00p | 250 |
| 10/01/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/01/2022 | 170.00p | 184.00p | 170.00p | 170.00p | 647 |
| 06/01/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/01/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/01/2022 | 170.00p | 170.00p | 155.00p | 170.00p | 267 |
| 03/01/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 31/12/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 30/12/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 29/12/2021 | 170.00p | 170.00p | 160.00p | 170.00p | 16 |
| 28/12/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/12/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 24/12/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/12/2021 | 170.00p | 184.00p | 150.00p | 170.00p | 11 |
| 22/12/2021 | 155.00p | 166.80p | 141.80p | 155.00p | 1414 |
| 21/12/2021 | 155.00p | 155.00p | 141.80p | 155.00p | 200 |
| 20/12/2021 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/12/2021 | 155.00p | 167.00p | 155.00p | 155.00p | 86 |
| 16/12/2021 | 155.00p | 168.20p | 155.00p | 155.00p | 1485 |
| 15/12/2021 | 160.00p | 160.00p | 150.00p | 155.00p | 422 |
| 14/12/2021 | 165.00p | 165.00p | 151.50p | 160.00p | 1619 |
| 13/12/2021 | 175.00p | 175.00p | 161.20p | 165.00p | 1233 |
| 10/12/2021 | 180.00p | 186.40p | 161.80p | 175.00p | 3396 |
| 09/12/2021 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/12/2021 | 195.00p | 200.00p | 170.00p | 180.00p | 17107 |
| 07/12/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 06/12/2021 | 195.00p | 195.00p | 190.00p | 195.00p | 88 |
| 03/12/2021 | 195.00p | 195.00p | 163.00p | 195.00p | 4634 |
| 02/12/2021 | 205.00p | 205.00p | 181.00p | 195.00p | 2848 |
| 01/12/2021 | 215.00p | 230.00p | 180.00p | 205.00p | 2759 |
| 30/11/2021 | 215.00p | 215.00p | 200.00p | 215.00p | 28 |
| 29/11/2021 | 215.00p | 230.00p | 200.00p | 215.00p | 1520 |
| 26/11/2021 | 215.00p | 227.00p | 200.00p | 215.00p | 6012 |
| 25/11/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/11/2021 | 215.00p | 227.00p | 200.00p | 215.00p | 1270 |
| 23/11/2021 | 205.00p | 220.00p | 200.00p | 215.00p | 1207 |
| 22/11/2021 | 205.00p | 217.00p | 205.00p | 205.00p | 1000 |
| 19/11/2021 | 205.00p | 217.00p | 193.00p | 205.00p | 2143 |
| 18/11/2021 | 205.00p | 218.20p | 191.00p | 205.00p | 4410 |
| 17/11/2021 | 215.00p | 215.00p | 180.00p | 205.00p | 2239 |
| 16/11/2021 | 215.00p | 215.00p | 200.00p | 215.00p | 2447 |
| 15/11/2021 | 215.00p | 215.00p | 204.50p | 215.00p | 100 |
| 12/11/2021 | 215.00p | 215.00p | 200.00p | 215.00p | 88 |
| 11/11/2021 | 215.00p | 224.00p | 200.00p | 215.00p | 2209 |
| 10/11/2021 | 215.00p | 224.00p | 215.00p | 215.00p | 30 |
| 09/11/2021 | 215.00p | 215.00p | 200.00p | 215.00p | 300 |
| 08/11/2021 | 215.00p | 230.00p | 190.00p | 215.00p | 3814 |
| 05/11/2021 | 215.00p | 230.00p | 200.00p | 215.00p | 1699 |
| 04/11/2021 | 220.00p | 224.00p | 200.00p | 215.00p | 2607 |
| 03/11/2021 | 230.00p | 236.00p | 200.00p | 220.00p | 991 |
| 02/11/2021 | 230.00p | 230.00p | 210.00p | 230.00p | 50 |
| 01/11/2021 | 230.00p | 246.00p | 212.40p | 230.00p | 2100 |
| 29/10/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 28/10/2021 | 230.00p | 246.00p | 212.40p | 230.00p | 415 |
| 27/10/2021 | 200.00p | 246.00p | 200.00p | 208.00p | 6900 |
| 26/10/2021 | 235.00p | 242.00p | 170.00p | 200.00p | 10126 |
| 25/10/2021 | 235.00p | 247.75p | 221.80p | 235.00p | 421 |
| 22/10/2021 | 240.00p | 249.00p | 224.00p | 235.00p | 3552 |
| 21/10/2021 | 240.00p | 250.00p | 222.00p | 240.00p | 3475 |
| 20/10/2021 | 240.00p | 240.00p | 226.00p | 240.00p | 2600 |
| 19/10/2021 | 240.00p | 255.00p | 226.00p | 240.00p | 1326 |
| 18/10/2021 | 240.00p | 257.60p | 225.00p | 240.00p | 1514 |
| 15/10/2021 | 240.00p | 257.60p | 226.00p | 240.00p | 886 |
| 14/10/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/10/2021 | 230.00p | 260.00p | 230.00p | 240.00p | 1811 |
| 12/10/2021 | 245.00p | 245.00p | 220.00p | 230.00p | 6485 |
| 11/10/2021 | 240.00p | 250.00p | 232.40p | 245.00p | 4005 |
| 08/10/2021 | 255.00p | 255.00p | 231.00p | 240.00p | 3500 |
| 07/10/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 06/10/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 05/10/2021 | 260.00p | 277.00p | 251.80p | 255.00p | 3188 |
| 04/10/2021 | 270.00p | 285.00p | 251.20p | 260.00p | 5709 |
| 01/10/2021 | 300.00p | 320.00p | 256.00p | 308.00p | 6255 |
| 30/09/2021 | 320.00p | 320.00p | 280.00p | 300.00p | 8018 |
| 29/09/2021 | 320.00p | 320.00p | 315.00p | 320.00p | 1140 |
| 28/09/2021 | 330.00p | 350.00p | 300.00p | 320.00p | 12071 |
| 27/09/2021 | 325.00p | 357.60p | 322.00p | 330.00p | 2422 |
| 24/09/2021 | 295.00p | 340.00p | 295.00p | 325.00p | 6439 |
| 23/09/2021 | 295.00p | 308.20p | 295.00p | 295.00p | 62 |
| 22/09/2021 | 300.00p | 300.00p | 282.40p | 295.00p | 4 |
| 21/09/2021 | 295.00p | 320.00p | 295.00p | 300.00p | 974 |
| 20/09/2021 | 320.00p | 320.00p | 290.00p | 295.00p | 1455 |
| 17/09/2021 | 310.00p | 340.00p | 302.00p | 320.00p | 1841 |
| 16/09/2021 | 310.00p | 318.40p | 301.20p | 310.00p | 338 |
| 15/09/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 14/09/2021 | 320.00p | 370.00p | 302.40p | 310.00p | 5382 |
| 13/09/2021 | 365.00p | 386.00p | 300.00p | 340.00p | 10276 |
| 10/09/2021 | 315.00p | 360.00p | 315.00p | 345.00p | 11968 |
| 09/09/2021 | 315.00p | 324.00p | 301.80p | 315.00p | 266 |
| 08/09/2021 | 315.00p | 315.00p | 304.50p | 315.00p | 273 |
| 07/09/2021 | 320.00p | 325.00p | 302.40p | 315.00p | 2698 |
| 06/09/2021 | 325.00p | 340.00p | 300.00p | 320.00p | 2702 |
| 03/09/2021 | 340.00p | 350.00p | 302.00p | 350.00p | 4887 |
| 02/09/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 01/09/2021 | 380.00p | 380.00p | 330.00p | 340.00p | 6700 |
| 31/08/2021 | 380.00p | 400.00p | 360.00p | 380.00p | 31 |
| 30/08/2021 | 390.00p | 400.00p | 372.40p | 385.00p | 15 |
| 27/08/2021 | 390.00p | 400.00p | 372.40p | 385.00p | 15 |
| 26/08/2021 | 380.00p | 390.00p | 372.40p | 390.00p | 167 |
| 25/08/2021 | 360.00p | 390.00p | 340.00p | 380.00p | 7793 |
| 24/08/2021 | 390.00p | 390.00p | 340.00p | 360.00p | 2404 |
| 23/08/2021 | 405.00p | 417.77p | 370.00p | 390.00p | 4655 |
| 20/08/2021 | 435.00p | 443.00p | 390.00p | 405.00p | 5920 |
| 19/08/2021 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 18/08/2021 | 445.00p | 456.52p | 420.00p | 435.00p | 9726 |
| 17/08/2021 | 475.00p | 494.00p | 440.00p | 445.00p | 6318 |
| 16/08/2021 | 515.00p | 520.00p | 460.00p | 475.00p | 5395 |
| 13/08/2021 | 535.00p | 550.00p | 486.00p | 520.00p | 9173 |
| 12/08/2021 | 520.00p | 589.00p | 510.00p | 535.00p | 22580 |
| 11/08/2021 | 505.00p | 530.00p | 474.00p | 500.00p | 15527 |
| 10/08/2021 | 425.00p | 530.00p | 425.00p | 460.00p | 22328 |
| 09/08/2021 | 475.00p | 475.00p | 400.00p | 425.00p | 4560 |
| 06/08/2021 | 480.00p | 500.00p | 450.00p | 475.00p | 6224 |
| 05/08/2021 | 485.00p | 498.20p | 460.00p | 480.00p | 4071 |
| 04/08/2021 | 475.00p | 500.00p | 475.00p | 485.00p | 2857 |
| 03/08/2021 | 475.00p | 547.00p | 450.00p | 450.00p | 37620 |
| 02/08/2021 | 435.00p | 510.00p | 422.00p | 422.00p | 10352 |
| 30/07/2021 | 375.00p | 450.00p | 375.00p | 435.00p | 6771 |
| 29/07/2021 | 375.00p | 397.00p | 350.00p | 375.00p | 3301 |
| 28/07/2021 | 405.00p | 420.00p | 350.00p | 375.00p | 4137 |
| 27/07/2021 | 375.00p | 417.60p | 357.50p | 405.00p | 9587 |
| 26/07/2021 | 375.00p | 375.00p | 365.50p | 375.00p | 1534 |
| 23/07/2021 | 325.00p | 400.00p | 320.00p | 375.00p | 11921 |
| 22/07/2021 | 270.00p | 350.00p | 240.00p | 325.00p | 13432 |
| 21/07/2021 | 245.00p | 280.00p | 238.00p | 238.00p | 6526 |
| 20/07/2021 | 260.00p | 260.00p | 230.00p | 245.00p | 1613 |
| 19/07/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 16/07/2021 | 260.00p | 275.00p | 260.00p | 260.00p | 283 |
| 15/07/2021 | 265.00p | 265.00p | 250.00p | 260.00p | 1030 |
| 14/07/2021 | 270.00p | 270.00p | 250.00p | 265.00p | 464 |
| 13/07/2021 | 270.00p | 287.60p | 270.00p | 270.00p | 700 |
| 12/07/2021 | 270.00p | 270.00p | 252.00p | 270.00p | 1000 |
| 09/07/2021 | 270.00p | 287.60p | 270.00p | 270.00p | 384 |
| 08/07/2021 | 260.00p | 270.00p | 260.00p | 270.00p | 2500 |
| 07/07/2021 | 280.00p | 300.00p | 260.00p | 260.00p | 1508 |
| 06/07/2021 | 280.00p | 280.00p | 262.40p | 280.00p | 102 |
| 05/07/2021 | 280.00p | 295.00p | 262.40p | 280.00p | 652 |
| 02/07/2021 | 280.00p | 292.00p | 280.00p | 280.00p | 901 |
| 01/07/2021 | 280.00p | 292.00p | 280.00p | 280.00p | 14 |
| 30/06/2021 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 29/06/2021 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 28/06/2021 | 270.00p | 290.00p | 270.00p | 280.00p | 2001 |
| 25/06/2021 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 24/06/2021 | 270.00p | 270.00p | 250.00p | 270.00p | 492 |
| 23/06/2021 | 270.00p | 270.00p | 252.40p | 270.00p | 7 |
| 22/06/2021 | 280.00p | 280.00p | 252.40p | 270.00p | 884 |
| 21/06/2021 | 275.00p | 280.00p | 252.00p | 280.00p | 2404 |
| 18/06/2021 | 275.00p | 294.50p | 252.00p | 275.00p | 542 |
| 17/06/2021 | 280.00p | 300.00p | 250.00p | 275.00p | 4791 |
| 16/06/2021 | 290.00p | 295.00p | 260.00p | 280.00p | 1026 |
| 15/06/2021 | 290.00p | 290.00p | 270.00p | 290.00p | 907 |
| 14/06/2021 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 11/06/2021 | 290.00p | 290.00p | 270.00p | 290.00p | 32 |
| 10/06/2021 | 295.00p | 310.00p | 270.00p | 290.00p | 2007 |
| 09/06/2021 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 08/06/2021 | 295.00p | 295.00p | 260.00p | 295.00p | 569 |
| 07/06/2021 | 295.00p | 305.00p | 270.00p | 295.00p | 618 |
| 04/06/2021 | 290.00p | 320.00p | 270.00p | 295.00p | 3500 |
| 03/06/2021 | 305.00p | 310.00p | 272.00p | 300.00p | 2918 |
| 02/06/2021 | 305.00p | 305.00p | 291.80p | 305.00p | 18 |
| 01/06/2021 | 275.00p | 312.64p | 275.00p | 305.00p | 5248 |
| 31/05/2021 | 275.00p | 288.20p | 260.00p | 275.00p | 2069 |
| 28/05/2021 | 275.00p | 288.20p | 260.00p | 275.00p | 2069 |
| 27/05/2021 | 325.00p | 325.00p | 250.00p | 260.00p | 22155 |
| 26/05/2021 | 340.00p | 350.00p | 308.00p | 325.00p | 6738 |
| 25/05/2021 | 340.00p | 344.00p | 340.00p | 340.00p | 1500 |
| 24/05/2021 | 345.00p | 347.00p | 330.00p | 340.00p | 3124 |
| 21/05/2021 | 345.00p | 345.00p | 331.50p | 345.00p | 1331 |
| 20/05/2021 | 350.00p | 390.00p | 322.00p | 345.00p | 27352 |
| 19/05/2021 | 355.00p | 374.00p | 332.40p | 350.00p | 13401 |
| 18/05/2021 | 380.00p | 389.00p | 350.00p | 355.00p | 8615 |
| 17/05/2021 | 415.00p | 440.00p | 360.00p | 380.00p | 11119 |
| 14/05/2021 | 385.00p | 420.00p | 375.00p | 415.00p | 6136 |
| 13/05/2021 | 455.00p | 480.00p | 310.00p | 385.00p | 37444 |
| 12/05/2021 | 375.00p | 480.00p | 360.00p | 455.00p | 22460 |
| 11/05/2021 | 365.00p | 404.00p | 350.00p | 375.00p | 28559 |
| 10/05/2021 | 305.00p | 390.00p | 305.00p | 365.00p | 40182 |
| 07/05/2021 | 290.00p | 329.20p | 275.00p | 295.00p | 5460 |
| 06/05/2021 | 280.00p | 310.00p | 280.00p | 290.00p | 3085 |
| 05/05/2021 | 285.00p | 300.00p | 265.00p | 280.00p | 20237 |
| 04/05/2021 | 300.00p | 310.00p | 275.00p | 285.00p | 2751 |
| 03/05/2021 | 305.00p | 305.00p | 280.00p | 300.00p | 2661 |
| 30/04/2021 | 305.00p | 305.00p | 280.00p | 300.00p | 2661 |
| 29/04/2021 | 305.00p | 305.00p | 281.00p | 305.00p | 1367 |
| 28/04/2021 | 305.00p | 305.00p | 280.00p | 305.00p | 12006 |
| 27/04/2021 | 305.00p | 305.00p | 291.00p | 305.00p | 139 |
| 26/04/2021 | 275.00p | 330.00p | 261.50p | 305.00p | 13672 |
| 23/04/2021 | 275.00p | 290.00p | 261.50p | 275.00p | 1014 |
| 22/04/2021 | 250.00p | 291.47p | 250.00p | 275.00p | 23637 |
| 21/04/2021 | 260.00p | 260.00p | 235.00p | 250.00p | 1000 |
| 20/04/2021 | 260.00p | 265.00p | 240.80p | 260.00p | 507 |
| 19/04/2021 | 260.00p | 260.00p | 241.00p | 260.00p | 58 |
| 16/04/2021 | 260.00p | 265.00p | 241.00p | 260.00p | 1746 |
| 15/04/2021 | 260.00p | 260.00p | 251.00p | 260.00p | 12 |
| 14/04/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 13/04/2021 | 260.00p | 281.53p | 251.00p | 260.00p | 4214 |
*Close Price adjusted for both dividends and splits