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 |
|---|---|---|---|---|---|
| 12/04/2021 | 260.00p | 260.00p | 251.00p | 260.00p | 99 |
| 09/04/2021 | 260.00p | 260.00p | 250.00p | 260.00p | 2545 |
| 08/04/2021 | 260.00p | 280.00p | 260.00p | 260.00p | 300 |
| 07/04/2021 | 260.00p | 280.00p | 245.00p | 260.00p | 2661 |
| 06/04/2021 | 260.00p | 274.40p | 245.00p | 260.00p | 126 |
| 05/04/2021 | 255.00p | 274.40p | 230.00p | 260.00p | 6106 |
| 02/04/2021 | 255.00p | 274.40p | 230.00p | 260.00p | 6106 |
| 01/04/2021 | 255.00p | 274.40p | 230.00p | 260.00p | 6106 |
| 31/03/2021 | 255.00p | 255.00p | 231.00p | 255.00p | 190 |
| 30/03/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 29/03/2021 | 255.00p | 280.00p | 238.00p | 255.00p | 2063 |
| 26/03/2021 | 255.00p | 280.00p | 255.00p | 255.00p | 250 |
| 25/03/2021 | 255.00p | 280.00p | 232.00p | 255.00p | 2362 |
| 24/03/2021 | 230.00p | 280.00p | 211.00p | 255.00p | 4743 |
| 23/03/2021 | 230.00p | 248.80p | 211.00p | 230.00p | 652 |
| 22/03/2021 | 225.00p | 239.10p | 225.00p | 230.00p | 139 |
| 19/03/2021 | 225.00p | 234.00p | 225.00p | 225.00p | 1628 |
| 18/03/2021 | 225.00p | 225.00p | 210.60p | 225.00p | 59 |
| 17/03/2021 | 225.00p | 230.00p | 210.60p | 225.00p | 780 |
| 16/03/2021 | 225.00p | 225.00p | 210.00p | 225.00p | 1759 |
| 15/03/2021 | 225.00p | 230.00p | 210.60p | 225.00p | 312 |
| 12/03/2021 | 225.00p | 234.00p | 210.00p | 225.00p | 12170 |
| 11/03/2021 | 235.00p | 235.00p | 214.00p | 220.00p | 9101 |
| 10/03/2021 | 220.00p | 255.00p | 220.00p | 235.00p | 10028 |
| 09/03/2021 | 245.00p | 246.22p | 202.00p | 220.00p | 20488 |
| 08/03/2021 | 245.00p | 252.00p | 230.00p | 245.00p | 1951 |
| 05/03/2021 | 245.00p | 253.00p | 232.00p | 245.00p | 2271 |
| 04/03/2021 | 265.00p | 265.00p | 223.00p | 245.00p | 13353 |
| 03/03/2021 | 265.00p | 288.00p | 250.00p | 265.00p | 6336 |
| 02/03/2021 | 285.00p | 285.00p | 250.00p | 265.00p | 3240 |
| 01/03/2021 | 295.00p | 295.00p | 271.00p | 285.00p | 175 |
| 26/02/2021 | 295.00p | 310.00p | 270.00p | 285.00p | 741 |
| 25/02/2021 | 295.00p | 295.00p | 272.50p | 295.00p | 453 |
| 24/02/2021 | 295.00p | 295.00p | 272.50p | 295.00p | 48 |
| 23/02/2021 | 300.00p | 318.80p | 285.00p | 295.00p | 7745 |
| 22/02/2021 | 320.00p | 320.00p | 280.00p | 300.00p | 1518 |
| 19/02/2021 | 320.00p | 339.50p | 306.00p | 320.00p | 2005 |
| 18/02/2021 | 290.00p | 340.00p | 280.00p | 320.00p | 6687 |
| 17/02/2021 | 285.00p | 310.00p | 280.00p | 290.00p | 7640 |
| 16/02/2021 | 275.00p | 290.00p | 263.78p | 275.00p | 2786 |
| 15/02/2021 | 275.00p | 290.00p | 263.60p | 275.00p | 3433 |
| 12/02/2021 | 275.00p | 284.00p | 260.60p | 275.00p | 280 |
| 11/02/2021 | 280.00p | 280.00p | 260.60p | 275.00p | 1525 |
| 10/02/2021 | 270.00p | 288.80p | 270.00p | 280.00p | 1044 |
| 09/02/2021 | 255.00p | 270.00p | 230.00p | 270.00p | 50771 |
| 08/02/2021 | 255.00p | 255.00p | 240.00p | 255.00p | 323 |
| 05/02/2021 | 255.00p | 278.00p | 240.00p | 255.00p | 1221 |
| 04/02/2021 | 255.00p | 255.00p | 240.00p | 255.00p | 600 |
| 03/02/2021 | 255.00p | 275.00p | 255.00p | 255.00p | 2004 |
| 02/02/2021 | 255.00p | 256.00p | 230.00p | 255.00p | 27 |
| 01/02/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 29/01/2021 | 260.00p | 260.00p | 230.00p | 255.00p | 1562 |
| 28/01/2021 | 250.00p | 267.22p | 244.00p | 260.00p | 641 |
| 27/01/2021 | 255.00p | 255.00p | 230.00p | 250.00p | 449 |
| 26/01/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 25/01/2021 | 255.00p | 255.00p | 231.00p | 255.00p | 92 |
| 22/01/2021 | 255.00p | 255.00p | 232.50p | 255.00p | 932 |
| 21/01/2021 | 275.00p | 291.11p | 232.50p | 255.00p | 890 |
| 20/01/2021 | 280.00p | 280.00p | 250.00p | 275.00p | 3086 |
| 19/01/2021 | 300.00p | 300.00p | 260.00p | 280.00p | 4245 |
| 18/01/2021 | 290.00p | 320.00p | 280.00p | 300.00p | 3375 |
| 15/01/2021 | 285.00p | 308.00p | 270.00p | 290.00p | 6620 |
| 14/01/2021 | 225.00p | 308.50p | 225.00p | 285.00p | 10594 |
| 13/01/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/01/2021 | 225.00p | 248.50p | 225.00p | 225.00p | 30 |
| 11/01/2021 | 225.00p | 225.00p | 205.50p | 225.00p | 5023 |
| 08/01/2021 | 225.00p | 247.50p | 201.00p | 225.00p | 1233 |
| 07/01/2021 | 225.00p | 247.20p | 200.00p | 225.00p | 299 |
| 06/01/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/01/2021 | 225.00p | 247.50p | 200.35p | 225.00p | 3475 |
| 04/01/2021 | 225.00p | 248.00p | 200.35p | 225.00p | 3568 |
| 01/01/2021 | 225.00p | 225.00p | 202.50p | 225.00p | 91 |
| 31/12/2020 | 225.00p | 225.00p | 202.50p | 225.00p | 91 |
| 30/12/2020 | 225.00p | 225.00p | 202.50p | 225.00p | 689 |
| 29/12/2020 | 230.00p | 248.00p | 210.80p | 230.00p | 1367 |
| 28/12/2020 | 230.00p | 246.00p | 210.80p | 230.00p | 720 |
| 25/12/2020 | 230.00p | 246.00p | 210.80p | 230.00p | 720 |
| 24/12/2020 | 230.00p | 246.00p | 210.80p | 230.00p | 720 |
| 23/12/2020 | 240.00p | 246.00p | 212.00p | 230.00p | 2503 |
| 22/12/2020 | 240.00p | 256.00p | 225.00p | 240.00p | 1245 |
| 21/12/2020 | 240.00p | 240.00p | 226.62p | 240.00p | 340 |
| 18/12/2020 | 240.00p | 240.00p | 226.62p | 240.00p | 120 |
| 17/12/2020 | 240.00p | 258.00p | 226.62p | 240.00p | 2125 |
| 16/12/2020 | 220.00p | 260.00p | 220.00p | 240.00p | 3072 |
| 15/12/2020 | 205.00p | 240.00p | 202.00p | 220.00p | 2553 |
| 14/12/2020 | 205.00p | 220.00p | 205.00p | 205.00p | 3273 |
| 11/12/2020 | 205.00p | 220.00p | 196.00p | 205.00p | 3200 |
| 10/12/2020 | 210.00p | 220.00p | 190.00p | 205.00p | 1808 |
| 09/12/2020 | 230.00p | 230.00p | 210.00p | 210.00p | 1379 |
| 08/12/2020 | 235.00p | 235.00p | 200.00p | 230.00p | 2567 |
| 07/12/2020 | 245.00p | 245.00p | 220.00p | 235.00p | 1319 |
| 04/12/2020 | 245.00p | 245.00p | 220.00p | 245.00p | 25 |
| 03/12/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/12/2020 | 245.00p | 245.00p | 220.00p | 245.00p | 81 |
| 01/12/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 651 |
| 30/11/2020 | 245.00p | 245.00p | 220.00p | 245.00p | 127 |
| 27/11/2020 | 245.00p | 252.50p | 221.00p | 245.00p | 1259 |
| 26/11/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 25/11/2020 | 245.00p | 259.95p | 220.00p | 245.00p | 11852 |
| 24/11/2020 | 260.00p | 260.00p | 250.00p | 255.00p | 4808 |
| 23/11/2020 | 260.00p | 260.00p | 254.00p | 260.00p | 34 |
| 20/11/2020 | 250.00p | 270.00p | 233.50p | 260.00p | 1579 |
| 19/11/2020 | 235.00p | 262.00p | 230.00p | 250.00p | 1785 |
| 18/11/2020 | 215.00p | 240.00p | 215.00p | 235.00p | 3535 |
| 17/11/2020 | 220.00p | 220.00p | 211.00p | 215.00p | 44 |
| 16/11/2020 | 230.00p | 230.00p | 210.00p | 220.00p | 341 |
| 13/11/2020 | 230.00p | 244.00p | 212.00p | 230.00p | 505 |
| 12/11/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/11/2020 | 260.00p | 276.00p | 240.00p | 255.00p | 1316 |
| 09/11/2020 | 285.00p | 295.20p | 242.00p | 260.00p | 2914 |
| 06/11/2020 | 260.00p | 297.00p | 260.00p | 285.00p | 9640 |
| 05/11/2020 | 260.00p | 260.00p | 219.87p | 260.00p | 100 |
| 04/11/2020 | 265.00p | 271.60p | 265.00p | 265.00p | 705 |
| 03/11/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/11/2020 | 285.00p | 285.00p | 265.00p | 265.00p | 349 |
| 30/10/2020 | 285.00p | 285.00p | 270.95p | 285.00p | 1198 |
| 29/10/2020 | 285.00p | 300.00p | 271.00p | 285.00p | 525 |
| 28/10/2020 | 285.00p | 285.00p | 271.00p | 285.00p | 224 |
| 27/10/2020 | 295.00p | 307.60p | 272.22p | 285.00p | 374 |
| 26/10/2020 | 295.00p | 295.00p | 281.00p | 295.00p | 36 |
| 23/10/2020 | 300.00p | 310.00p | 290.00p | 295.00p | 10496 |
| 22/10/2020 | 303.00p | 309.00p | 292.22p | 300.00p | 533 |
| 21/10/2020 | 305.00p | 313.00p | 291.80p | 303.00p | 3428 |
| 20/10/2020 | 307.00p | 320.00p | 291.80p | 305.00p | 1273 |
| 19/10/2020 | 305.00p | 320.00p | 305.00p | 307.00p | 1431 |
| 16/10/2020 | 290.00p | 329.10p | 290.00p | 305.00p | 4838 |
| 15/10/2020 | 275.00p | 305.00p | 275.00p | 290.00p | 6630 |
| 14/10/2020 | 265.00p | 299.00p | 258.00p | 275.00p | 6681 |
| 13/10/2020 | 258.00p | 280.00p | 255.00p | 265.00p | 1368 |
| 12/10/2020 | 265.00p | 288.50p | 245.50p | 258.00p | 3172 |
| 09/10/2020 | 270.00p | 300.00p | 261.50p | 285.00p | 8530 |
| 08/10/2020 | 230.00p | 280.00p | 230.00p | 270.00p | 3367 |
| 07/10/2020 | 225.00p | 250.00p | 225.00p | 230.00p | 3000 |
| 06/10/2020 | 215.00p | 232.00p | 208.15p | 225.00p | 485 |
| 05/10/2020 | 215.00p | 220.00p | 208.00p | 215.00p | 1728 |
| 02/10/2020 | 215.00p | 230.00p | 206.00p | 215.00p | 4597 |
| 01/10/2020 | 210.00p | 215.00p | 198.00p | 215.00p | 254 |
| 30/09/2020 | 210.00p | 230.00p | 210.00p | 210.00p | 1509 |
| 29/09/2020 | 215.00p | 250.00p | 180.00p | 235.00p | 6248 |
| 28/09/2020 | 215.00p | 215.00p | 200.00p | 215.00p | 103 |
| 25/09/2020 | 220.00p | 220.00p | 191.00p | 215.00p | 2141 |
| 24/09/2020 | 230.00p | 230.00p | 210.80p | 220.00p | 120 |
| 23/09/2020 | 230.00p | 244.00p | 230.00p | 230.00p | 100 |
| 22/09/2020 | 230.00p | 244.00p | 230.00p | 230.00p | 10 |
| 21/09/2020 | 245.00p | 245.00p | 220.00p | 230.00p | 1183 |
| 18/09/2020 | 215.00p | 275.00p | 215.00p | 245.00p | 8796 |
| 17/09/2020 | 215.00p | 215.00p | 200.30p | 215.00p | 35 |
| 16/09/2020 | 215.00p | 229.07p | 200.30p | 215.00p | 2174 |
| 15/09/2020 | 215.00p | 215.00p | 200.00p | 215.00p | 5 |
| 14/09/2020 | 220.00p | 220.00p | 200.40p | 215.00p | 373 |
| 11/09/2020 | 220.00p | 230.00p | 210.00p | 220.00p | 638 |
| 10/09/2020 | 220.00p | 240.00p | 200.40p | 220.00p | 259 |
| 09/09/2020 | 245.00p | 245.00p | 200.80p | 220.00p | 601 |
| 08/09/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/09/2020 | 245.00p | 245.00p | 230.60p | 245.00p | 232 |
| 04/09/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/09/2020 | 245.00p | 259.10p | 230.60p | 245.00p | 92 |
| 02/09/2020 | 240.00p | 259.10p | 240.00p | 245.00p | 705 |
| 01/09/2020 | 245.00p | 250.00p | 229.96p | 240.00p | 1657 |
| 31/08/2020 | 240.00p | 245.00p | 230.00p | 245.00p | 674 |
| 28/08/2020 | 240.00p | 245.00p | 230.00p | 245.00p | 674 |
| 27/08/2020 | 265.00p | 265.00p | 210.00p | 240.00p | 5728 |
| 26/08/2020 | 265.00p | 265.00p | 250.00p | 265.00p | 7 |
| 25/08/2020 | 265.00p | 271.00p | 265.00p | 265.00p | 600 |
| 24/08/2020 | 270.00p | 270.00p | 250.00p | 265.00p | 366 |
| 21/08/2020 | 275.00p | 275.00p | 250.00p | 270.00p | 271 |
| 20/08/2020 | 250.00p | 288.50p | 250.00p | 275.00p | 4786 |
| 19/08/2020 | 300.00p | 310.00p | 230.80p | 300.00p | 10043 |
| 18/08/2020 | 240.00p | 300.00p | 231.20p | 300.00p | 2333 |
| 17/08/2020 | 240.00p | 240.00p | 231.20p | 240.00p | 150 |
| 14/08/2020 | 235.00p | 240.00p | 227.80p | 240.00p | 1500 |
| 13/08/2020 | 225.00p | 240.00p | 225.00p | 235.00p | 1444 |
| 12/08/2020 | 225.00p | 225.00p | 217.50p | 225.00p | 241 |
| 11/08/2020 | 225.00p | 225.00p | 217.50p | 225.00p | 45 |
| 10/08/2020 | 220.00p | 240.00p | 216.00p | 225.00p | 1165 |
| 07/08/2020 | 205.00p | 235.00p | 205.00p | 220.00p | 1752 |
| 06/08/2020 | 195.00p | 215.00p | 195.00p | 205.00p | 2054 |
| 05/08/2020 | 195.00p | 209.50p | 181.50p | 195.00p | 2032 |
| 04/08/2020 | 195.00p | 199.00p | 180.00p | 195.00p | 2458 |
| 03/08/2020 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 31/07/2020 | 195.00p | 195.00p | 181.50p | 195.00p | 1404 |
| 30/07/2020 | 200.00p | 200.00p | 191.51p | 195.00p | 594 |
| 29/07/2020 | 200.00p | 210.00p | 191.00p | 200.00p | 2097 |
| 28/07/2020 | 190.00p | 206.60p | 185.00p | 200.00p | 6584 |
| 27/07/2020 | 180.00p | 229.20p | 180.00p | 190.00p | 6322 |
| 24/07/2020 | 140.00p | 200.00p | 140.00p | 180.00p | 6518 |
| 23/07/2020 | 105.00p | 160.00p | 105.00p | 140.00p | 13417 |
| 22/07/2020 | 105.00p | 120.00p | 91.50p | 105.00p | 7774 |
| 21/07/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 20/07/2020 | 105.00p | 115.00p | 90.60p | 105.00p | 159 |
| 17/07/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/07/2020 | 90.00p | 105.00p | 90.00p | 105.00p | 544 |
| 15/07/2020 | 90.00p | 99.00p | 80.00p | 90.00p | 503 |
| 14/07/2020 | 90.00p | 90.00p | 80.00p | 90.00p | 217 |
| 13/07/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/07/2020 | 90.00p | 99.00p | 80.00p | 90.00p | 162 |
| 09/07/2020 | 90.00p | 99.00p | 80.00p | 90.00p | 2317 |
| 08/07/2020 | 107.50p | 107.50p | 80.00p | 90.00p | 919 |
| 07/07/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/07/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
*Close Price adjusted for both dividends and splits