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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
URU Metals Ltd. (DI) (URU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/07/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 85 |
| 02/07/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 8 |
| 01/07/2020 | 107.50p | 107.50p | 83.00p | 107.50p | 431 |
| 30/06/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 134 |
| 29/06/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 62 |
| 26/06/2020 | 107.50p | 107.50p | 91.00p | 107.50p | 600 |
| 25/06/2020 | 107.50p | 115.00p | 90.70p | 107.50p | 691 |
| 24/06/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/06/2020 | 107.50p | 110.00p | 107.50p | 107.50p | 0 |
| 22/06/2020 | 107.50p | 115.00p | 107.50p | 107.50p | 21 |
| 19/06/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 20 |
| 18/06/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/06/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/06/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/06/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 32 |
| 12/06/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/06/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 521 |
| 10/06/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/06/2020 | 107.50p | 107.50p | 90.70p | 107.50p | 204 |
| 08/06/2020 | 105.00p | 111.00p | 90.70p | 107.50p | 499 |
| 05/06/2020 | 105.00p | 105.00p | 90.60p | 105.00p | 1614 |
| 04/06/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 03/06/2020 | 110.00p | 110.00p | 90.60p | 105.00p | 3540 |
| 02/06/2020 | 110.00p | 121.00p | 90.80p | 110.00p | 432 |
| 01/06/2020 | 110.00p | 122.00p | 93.55p | 110.00p | 3600 |
| 29/05/2020 | 110.00p | 122.00p | 90.80p | 110.00p | 1749 |
| 28/05/2020 | 95.00p | 114.00p | 93.00p | 110.00p | 4527 |
| 27/05/2020 | 95.00p | 107.00p | 85.00p | 95.00p | 1700 |
| 26/05/2020 | 95.00p | 95.00p | 80.00p | 95.00p | 214 |
| 25/05/2020 | 110.00p | 110.00p | 95.00p | 95.00p | 4313 |
| 22/05/2020 | 110.00p | 110.00p | 95.00p | 95.00p | 4313 |
| 21/05/2020 | 110.00p | 119.00p | 100.40p | 110.00p | 835 |
| 20/05/2020 | 110.00p | 110.00p | 100.40p | 110.00p | 406 |
| 19/05/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 18/05/2020 | 105.00p | 105.00p | 100.20p | 105.00p | 154 |
| 15/05/2020 | 100.00p | 109.60p | 100.00p | 105.00p | 3714 |
| 14/05/2020 | 100.00p | 109.60p | 90.00p | 100.00p | 2078 |
| 13/05/2020 | 105.00p | 116.60p | 92.00p | 100.00p | 8654 |
| 12/05/2020 | 110.00p | 110.00p | 92.00p | 105.00p | 3695 |
| 11/05/2020 | 110.00p | 126.60p | 100.00p | 110.00p | 4331 |
| 08/05/2020 | 105.00p | 139.00p | 86.00p | 110.00p | 36351 |
| 07/05/2020 | 105.00p | 139.00p | 86.00p | 110.00p | 36351 |
| 06/05/2020 | 180.00p | 220.00p | 175.00p | 200.00p | 3435 |
| 05/05/2020 | 147.50p | 200.00p | 147.50p | 180.00p | 2660 |
| 04/05/2020 | 137.50p | 159.50p | 128.75p | 147.50p | 437 |
| 01/05/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/04/2020 | 125.00p | 150.00p | 111.00p | 137.50p | 1018 |
| 29/04/2020 | 115.00p | 130.00p | 102.55p | 125.00p | 1573 |
| 28/04/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/04/2020 | 90.00p | 125.00p | 90.00p | 115.00p | 2508 |
| 24/04/2020 | 100.00p | 109.50p | 90.00p | 90.00p | 3558 |
| 23/04/2020 | 100.00p | 100.00p | 92.20p | 100.00p | 14 |
| 22/04/2020 | 100.00p | 108.80p | 100.00p | 100.00p | 22 |
| 21/04/2020 | 110.00p | 120.00p | 100.00p | 100.00p | 190 |
| 20/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/04/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/04/2020 | 120.00p | 120.00p | 92.00p | 110.00p | 3466 |
| 15/04/2020 | 120.00p | 139.20p | 120.00p | 120.00p | 353 |
| 14/04/2020 | 120.00p | 140.00p | 100.00p | 120.00p | 29463 |
| 13/04/2020 | 120.00p | 120.00p | 102.00p | 120.00p | 200 |
| 10/04/2020 | 120.00p | 120.00p | 102.00p | 120.00p | 200 |
| 09/04/2020 | 120.00p | 120.00p | 102.00p | 120.00p | 200 |
| 08/04/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/04/2020 | 115.00p | 129.00p | 101.20p | 120.00p | 1848 |
| 06/04/2020 | 115.00p | 119.00p | 101.20p | 115.00p | 283 |
| 03/04/2020 | 120.00p | 120.00p | 101.20p | 115.00p | 1274 |
| 02/04/2020 | 120.00p | 120.00p | 102.00p | 115.00p | 747 |
| 01/04/2020 | 115.00p | 130.00p | 102.00p | 120.00p | 967 |
| 31/03/2020 | 110.00p | 128.00p | 91.00p | 115.00p | 989 |
| 30/03/2020 | 115.00p | 115.00p | 101.00p | 110.00p | 600 |
| 27/03/2020 | 115.00p | 128.40p | 101.00p | 115.00p | 76 |
| 26/03/2020 | 105.00p | 125.00p | 91.50p | 115.00p | 466 |
| 25/03/2020 | 92.50p | 120.00p | 85.60p | 105.00p | 1650 |
| 24/03/2020 | 92.50p | 115.00p | 75.70p | 92.50p | 2773 |
| 23/03/2020 | 92.50p | 106.50p | 75.70p | 92.50p | 1282 |
| 20/03/2020 | 82.50p | 100.00p | 82.50p | 92.50p | 1020 |
| 19/03/2020 | 82.50p | 82.50p | 70.50p | 82.50p | 200 |
| 18/03/2020 | 82.50p | 92.50p | 70.50p | 82.50p | 2384 |
| 17/03/2020 | 85.00p | 94.50p | 73.00p | 82.50p | 1301 |
| 16/03/2020 | 90.00p | 90.00p | 72.00p | 85.00p | 160 |
| 13/03/2020 | 97.50p | 97.50p | 75.00p | 92.50p | 917 |
| 12/03/2020 | 102.50p | 109.50p | 87.00p | 97.50p | 680 |
| 11/03/2020 | 125.00p | 125.00p | 104.19p | 110.00p | 4468 |
| 10/03/2020 | 127.50p | 141.00p | 125.00p | 125.00p | 100 |
| 09/03/2020 | 127.50p | 127.50p | 111.00p | 125.00p | 20 |
| 06/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/03/2020 | 127.50p | 127.50p | 111.00p | 127.50p | 70 |
| 04/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/03/2020 | 122.50p | 144.76p | 113.50p | 127.50p | 306 |
| 28/02/2020 | 125.00p | 125.00p | 104.00p | 125.00p | 1359 |
| 27/02/2020 | 155.00p | 155.00p | 120.00p | 125.00p | 1377 |
| 26/02/2020 | 155.00p | 155.00p | 135.00p | 155.00p | 18 |
| 25/02/2020 | 152.50p | 165.00p | 152.50p | 155.00p | 101 |
| 24/02/2020 | 165.00p | 165.00p | 146.00p | 155.00p | 1633 |
| 21/02/2020 | 165.00p | 177.00p | 150.60p | 165.00p | 52 |
| 20/02/2020 | 170.00p | 180.00p | 152.10p | 165.00p | 2613 |
| 19/02/2020 | 150.00p | 175.00p | 150.00p | 170.00p | 1897 |
| 18/02/2020 | 150.00p | 168.00p | 135.00p | 150.00p | 1644 |
| 17/02/2020 | 150.00p | 168.00p | 132.00p | 150.00p | 1146 |
| 14/02/2020 | 145.00p | 160.00p | 131.50p | 150.00p | 792 |
| 13/02/2020 | 145.00p | 145.00p | 131.50p | 145.00p | 156 |
| 12/02/2020 | 140.00p | 158.00p | 140.00p | 145.00p | 104 |
| 11/02/2020 | 135.00p | 158.79p | 122.00p | 140.00p | 1519 |
| 10/02/2020 | 135.00p | 140.00p | 122.00p | 140.00p | 11 |
| 07/02/2020 | 135.00p | 140.00p | 135.00p | 140.00p | 0 |
| 06/02/2020 | 150.00p | 158.73p | 120.00p | 140.00p | 4901 |
| 05/02/2020 | 140.00p | 159.30p | 130.00p | 145.00p | 3740 |
| 04/02/2020 | 145.00p | 145.00p | 130.30p | 140.00p | 98 |
| 03/02/2020 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 31/01/2020 | 145.00p | 156.21p | 145.00p | 145.00p | 2100 |
| 30/01/2020 | 155.00p | 155.00p | 130.00p | 140.00p | 1472 |
| 29/01/2020 | 155.00p | 155.00p | 140.00p | 155.00p | 37 |
| 28/01/2020 | 150.00p | 155.00p | 150.00p | 155.00p | 0 |
| 27/01/2020 | 165.00p | 175.50p | 140.00p | 155.00p | 1130 |
| 24/01/2020 | 165.00p | 165.00p | 150.00p | 165.00p | 400 |
| 23/01/2020 | 165.00p | 165.00p | 154.50p | 165.00p | 500 |
| 22/01/2020 | 165.00p | 179.40p | 165.00p | 165.00p | 746 |
| 21/01/2020 | 170.00p | 170.00p | 160.00p | 165.00p | 25 |
| 20/01/2020 | 185.00p | 185.00p | 160.00p | 170.00p | 1362 |
| 17/01/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/01/2020 | 180.00p | 180.00p | 163.00p | 180.00p | 461 |
| 15/01/2020 | 180.00p | 180.00p | 166.00p | 180.00p | 795 |
| 14/01/2020 | 180.00p | 194.00p | 166.00p | 180.00p | 1003 |
| 13/01/2020 | 190.00p | 199.00p | 166.00p | 180.00p | 1781 |
| 10/01/2020 | 160.00p | 200.00p | 160.00p | 185.00p | 2295 |
| 09/01/2020 | 150.00p | 180.00p | 150.00p | 160.00p | 1329 |
| 08/01/2020 | 140.00p | 158.00p | 140.00p | 150.00p | 253 |
| 07/01/2020 | 145.00p | 145.00p | 125.00p | 140.00p | 78 |
| 06/01/2020 | 150.00p | 160.80p | 126.00p | 150.00p | 6428 |
| 03/01/2020 | 165.00p | 168.78p | 130.00p | 150.00p | 4161 |
| 02/01/2020 | 170.00p | 170.00p | 150.00p | 170.00p | 135 |
| 01/01/2020 | 185.00p | 190.00p | 160.00p | 170.00p | 4590 |
| 31/12/2019 | 185.00p | 190.00p | 160.00p | 170.00p | 4590 |
| 30/12/2019 | 205.00p | 230.00p | 185.00p | 185.00p | 200 |
| 27/12/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/12/2019 | 200.00p | 220.00p | 200.00p | 205.00p | 2364 |
| 25/12/2019 | 200.00p | 220.00p | 200.00p | 205.00p | 2364 |
| 24/12/2019 | 200.00p | 220.00p | 200.00p | 205.00p | 2364 |
| 23/12/2019 | 200.00p | 214.00p | 182.40p | 200.00p | 1180 |
| 20/12/2019 | 200.00p | 214.00p | 200.00p | 200.00p | 11 |
| 19/12/2019 | 200.00p | 215.20p | 182.00p | 200.00p | 1059 |
| 18/12/2019 | 210.00p | 215.00p | 190.00p | 200.00p | 1453 |
| 17/12/2019 | 225.00p | 225.00p | 200.00p | 210.00p | 1019 |
| 16/12/2019 | 225.00p | 225.00p | 201.00p | 225.00p | 10 |
| 13/12/2019 | 225.00p | 244.00p | 205.00p | 225.00p | 49 |
| 12/12/2019 | 225.00p | 247.50p | 206.00p | 225.00p | 41 |
| 11/12/2019 | 195.00p | 238.00p | 185.25p | 225.00p | 531 |
| 10/12/2019 | 200.00p | 219.20p | 188.00p | 195.00p | 2432 |
| 09/12/2019 | 200.00p | 214.00p | 200.00p | 200.00p | 934 |
| 06/12/2019 | 200.00p | 214.00p | 188.00p | 200.00p | 114 |
| 05/12/2019 | 200.00p | 214.00p | 188.00p | 200.00p | 547 |
| 04/12/2019 | 200.00p | 218.00p | 186.00p | 200.00p | 1781 |
| 03/12/2019 | 220.00p | 228.50p | 191.00p | 200.00p | 1550 |
| 02/12/2019 | 220.00p | 234.00p | 202.00p | 215.00p | 1592 |
| 29/11/2019 | 235.00p | 235.00p | 210.00p | 220.00p | 1833 |
| 28/11/2019 | 230.00p | 250.00p | 216.00p | 235.00p | 2567 |
| 27/11/2019 | 225.00p | 250.00p | 212.00p | 230.00p | 2413 |
| 26/11/2019 | 225.00p | 247.50p | 212.00p | 230.00p | 145 |
| 25/11/2019 | 225.00p | 225.00p | 206.00p | 225.00p | 8 |
| 22/11/2019 | 225.00p | 244.00p | 206.00p | 225.00p | 51 |
| 21/11/2019 | 225.00p | 244.00p | 206.00p | 225.00p | 760 |
| 20/11/2019 | 225.00p | 225.00p | 206.00p | 225.00p | 146 |
| 19/11/2019 | 225.00p | 225.00p | 213.00p | 225.00p | 545 |
| 18/11/2019 | 230.00p | 240.00p | 212.00p | 225.00p | 2535 |
| 15/11/2019 | 245.00p | 245.00p | 220.00p | 230.00p | 3902 |
| 14/11/2019 | 265.00p | 265.00p | 225.00p | 245.00p | 2849 |
| 13/11/2019 | 265.00p | 265.00p | 240.00p | 265.00p | 60 |
| 12/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/11/2019 | 265.00p | 280.00p | 242.50p | 265.00p | 247 |
| 08/11/2019 | 265.00p | 280.00p | 242.50p | 265.00p | 161 |
| 07/11/2019 | 265.00p | 280.00p | 242.50p | 265.00p | 355 |
| 06/11/2019 | 270.00p | 280.00p | 250.00p | 265.00p | 351 |
| 05/11/2019 | 270.00p | 270.00p | 250.00p | 270.00p | 43 |
| 04/11/2019 | 270.00p | 285.60p | 270.00p | 270.00p | 34 |
| 01/11/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 31/10/2019 | 280.00p | 287.80p | 270.00p | 270.00p | 755 |
| 30/10/2019 | 280.00p | 289.60p | 280.00p | 280.00p | 395 |
| 29/10/2019 | 285.00p | 289.60p | 270.60p | 280.00p | 964 |
| 28/10/2019 | 290.00p | 290.00p | 274.40p | 285.00p | 267 |
| 25/10/2019 | 285.00p | 305.60p | 273.30p | 290.00p | 577 |
| 24/10/2019 | 300.00p | 300.00p | 280.00p | 285.00p | 457 |
| 23/10/2019 | 295.00p | 315.60p | 295.00p | 300.00p | 480 |
| 22/10/2019 | 305.00p | 305.00p | 290.00p | 295.00p | 470 |
| 21/10/2019 | 305.00p | 316.70p | 293.30p | 305.00p | 1541 |
| 18/10/2019 | 305.00p | 317.90p | 292.10p | 305.00p | 762 |
| 17/10/2019 | 310.00p | 317.90p | 290.60p | 305.00p | 136 |
| 16/10/2019 | 320.00p | 320.00p | 290.60p | 305.00p | 1735 |
| 15/10/2019 | 315.00p | 338.00p | 302.80p | 320.00p | 1528 |
| 14/10/2019 | 305.00p | 330.00p | 305.00p | 315.00p | 1232 |
| 11/10/2019 | 310.00p | 318.50p | 292.00p | 305.00p | 870 |
| 10/10/2019 | 320.00p | 320.00p | 292.00p | 310.00p | 1404 |
| 09/10/2019 | 280.00p | 329.60p | 280.00p | 320.00p | 3717 |
| 08/10/2019 | 270.00p | 300.00p | 255.00p | 280.00p | 523 |
| 07/10/2019 | 270.00p | 286.00p | 255.00p | 270.00p | 1983 |
| 04/10/2019 | 270.00p | 290.00p | 260.00p | 270.00p | 570 |
| 03/10/2019 | 255.00p | 280.00p | 255.00p | 270.00p | 1042 |
| 02/10/2019 | 250.00p | 270.00p | 250.00p | 255.00p | 1085 |
| 01/10/2019 | 260.00p | 270.00p | 222.50p | 250.00p | 4990 |
*Close Price adjusted for both dividends and splits