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 |
|---|---|---|---|---|---|
| 30/09/2019 | 260.00p | 289.00p | 230.80p | 270.00p | 2873 |
| 27/09/2019 | 260.00p | 271.11p | 240.80p | 260.00p | 13 |
| 26/09/2019 | 260.00p | 271.11p | 240.80p | 260.00p | 265 |
| 25/09/2019 | 260.00p | 278.00p | 240.00p | 260.00p | 969 |
| 24/09/2019 | 260.00p | 278.00p | 260.00p | 260.00p | 35 |
| 23/09/2019 | 265.00p | 265.00p | 241.00p | 260.00p | 678 |
| 20/09/2019 | 265.00p | 289.00p | 252.50p | 265.00p | 727 |
| 19/09/2019 | 265.00p | 279.00p | 265.00p | 265.00p | 346 |
| 18/09/2019 | 265.00p | 279.99p | 242.50p | 265.00p | 565 |
| 17/09/2019 | 285.00p | 289.00p | 242.00p | 265.00p | 1432 |
| 16/09/2019 | 290.00p | 290.00p | 270.00p | 285.00p | 715 |
| 13/09/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 12/09/2019 | 290.00p | 290.00p | 270.80p | 290.00p | 21 |
| 11/09/2019 | 290.00p | 290.00p | 272.00p | 290.00p | 146 |
| 10/09/2019 | 290.00p | 290.00p | 272.00p | 290.00p | 614 |
| 09/09/2019 | 300.00p | 305.00p | 290.00p | 290.00p | 977 |
| 06/09/2019 | 300.00p | 305.00p | 300.00p | 300.00p | 10 |
| 05/09/2019 | 305.00p | 312.50p | 290.00p | 305.00p | 330 |
| 04/09/2019 | 340.00p | 340.00p | 290.00p | 305.00p | 5264 |
| 03/09/2019 | 310.00p | 348.00p | 310.00p | 335.00p | 1306 |
| 02/09/2019 | 265.00p | 318.50p | 265.00p | 310.00p | 2090 |
| 30/08/2019 | 250.00p | 280.00p | 250.00p | 275.00p | 1715 |
| 29/08/2019 | 250.00p | 260.00p | 250.00p | 250.00p | 58 |
| 28/08/2019 | 250.00p | 250.00p | 229.69p | 250.00p | 707 |
| 27/08/2019 | 250.00p | 250.00p | 230.80p | 250.00p | 1 |
| 23/08/2019 | 250.00p | 250.00p | 232.00p | 250.00p | 20 |
| 22/08/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/08/2019 | 250.00p | 265.00p | 250.00p | 250.00p | 187 |
| 20/08/2019 | 250.00p | 266.00p | 230.00p | 250.00p | 451 |
| 19/08/2019 | 250.00p | 250.00p | 230.00p | 250.00p | 141 |
| 16/08/2019 | 260.00p | 276.00p | 240.00p | 250.00p | 1925 |
| 15/08/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 14/08/2019 | 260.00p | 260.00p | 240.00p | 260.00p | 40 |
| 13/08/2019 | 275.00p | 275.00p | 250.00p | 260.00p | 30 |
| 12/08/2019 | 275.00p | 275.00p | 260.00p | 275.00p | 101 |
| 09/08/2019 | 295.00p | 295.00p | 270.00p | 275.00p | 880 |
| 08/08/2019 | 295.00p | 299.00p | 295.00p | 295.00p | 166 |
| 07/08/2019 | 295.00p | 299.00p | 270.00p | 295.00p | 205 |
| 06/08/2019 | 305.00p | 305.00p | 280.00p | 295.00p | 900 |
| 05/08/2019 | 270.00p | 305.00p | 251.00p | 305.00p | 4980 |
| 02/08/2019 | 290.00p | 306.00p | 270.00p | 280.00p | 2544 |
| 01/08/2019 | 290.00p | 290.00p | 275.13p | 290.00p | 225 |
| 31/07/2019 | 295.00p | 306.66p | 280.00p | 290.00p | 670 |
| 30/07/2019 | 300.00p | 306.66p | 300.00p | 300.00p | 322 |
| 29/07/2019 | 310.00p | 324.00p | 290.00p | 300.00p | 606 |
| 26/07/2019 | 310.00p | 327.00p | 290.00p | 310.00p | 914 |
| 25/07/2019 | 320.00p | 327.00p | 300.00p | 310.00p | 486 |
| 24/07/2019 | 325.00p | 334.00p | 304.51p | 320.00p | 3466 |
| 23/07/2019 | 330.00p | 330.00p | 310.00p | 330.00p | 2190 |
| 22/07/2019 | 335.00p | 335.00p | 311.25p | 330.00p | 234 |
| 19/07/2019 | 330.00p | 350.00p | 310.80p | 330.00p | 5250 |
| 18/07/2019 | 320.00p | 339.20p | 301.25p | 325.00p | 762 |
| 17/07/2019 | 325.00p | 339.20p | 302.80p | 320.00p | 1730 |
| 16/07/2019 | 305.00p | 339.40p | 305.00p | 325.00p | 5208 |
| 15/07/2019 | 320.00p | 320.00p | 272.80p | 305.00p | 5996 |
| 12/07/2019 | 290.00p | 340.00p | 290.00p | 325.00p | 9111 |
| 11/07/2019 | 250.00p | 300.00p | 250.00p | 285.00p | 1605 |
| 10/07/2019 | 250.00p | 268.00p | 250.00p | 250.00p | 368 |
| 09/07/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/07/2019 | 265.00p | 280.00p | 250.00p | 250.00p | 460 |
| 05/07/2019 | 275.00p | 275.00p | 255.00p | 265.00p | 3215 |
| 04/07/2019 | 265.00p | 290.00p | 265.00p | 275.00p | 3180 |
| 03/07/2019 | 245.00p | 278.50p | 242.00p | 265.00p | 2532 |
| 02/07/2019 | 240.00p | 260.00p | 230.00p | 245.00p | 2583 |
| 01/07/2019 | 225.00p | 250.00p | 222.00p | 250.00p | 1100 |
| 28/06/2019 | 220.00p | 240.00p | 214.00p | 225.00p | 686 |
| 27/06/2019 | 220.00p | 220.00p | 214.00p | 220.00p | 315 |
| 26/06/2019 | 185.00p | 228.50p | 175.10p | 220.00p | 2885 |
| 25/06/2019 | 180.00p | 200.00p | 180.00p | 185.00p | 2776 |
| 24/06/2019 | 180.00p | 190.00p | 180.00p | 180.00p | 1187 |
| 21/06/2019 | 190.00p | 190.00p | 169.47p | 180.00p | 3083 |
| 20/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 19/06/2019 | 200.00p | 200.00p | 170.00p | 190.00p | 1407 |
| 18/06/2019 | 215.00p | 215.00p | 192.33p | 200.00p | 618 |
| 17/06/2019 | 215.00p | 228.00p | 203.00p | 215.00p | 305 |
| 14/06/2019 | 215.00p | 219.50p | 202.33p | 215.00p | 927 |
| 13/06/2019 | 220.00p | 234.00p | 202.33p | 215.00p | 4844 |
| 12/06/2019 | 210.00p | 229.00p | 209.80p | 225.00p | 631 |
| 11/06/2019 | 195.00p | 210.00p | 195.00p | 205.00p | 769 |
| 10/06/2019 | 195.00p | 210.00p | 185.10p | 195.00p | 204 |
| 07/06/2019 | 190.00p | 209.20p | 182.00p | 195.00p | 1645 |
| 06/06/2019 | 190.00p | 209.20p | 180.00p | 190.00p | 919 |
| 05/06/2019 | 180.00p | 208.00p | 178.00p | 190.00p | 4240 |
| 04/06/2019 | 172.50p | 190.00p | 172.50p | 180.00p | 367 |
| 03/06/2019 | 172.50p | 190.00p | 163.60p | 175.00p | 2335 |
| 31/05/2019 | 200.00p | 200.00p | 162.80p | 172.50p | 1588 |
| 30/05/2019 | 215.00p | 215.50p | 190.60p | 200.00p | 5274 |
| 29/05/2019 | 155.00p | 222.00p | 148.40p | 208.00p | 12541 |
| 28/05/2019 | 155.00p | 167.90p | 143.80p | 155.00p | 367 |
| 24/05/2019 | 160.00p | 174.00p | 143.80p | 155.00p | 1610 |
| 23/05/2019 | 160.00p | 175.00p | 160.00p | 160.00p | 1313 |
| 22/05/2019 | 140.00p | 170.00p | 135.00p | 160.00p | 4732 |
| 21/05/2019 | 140.00p | 170.00p | 140.00p | 162.50p | 6949 |
| 20/05/2019 | 125.00p | 144.40p | 125.00p | 137.50p | 2555 |
| 17/05/2019 | 125.00p | 139.50p | 125.00p | 127.50p | 1321 |
| 16/05/2019 | 125.00p | 137.00p | 125.00p | 125.00p | 319 |
| 15/05/2019 | 125.00p | 125.00p | 111.50p | 120.00p | 570 |
| 14/05/2019 | 125.00p | 125.00p | 111.50p | 125.00p | 14 |
| 13/05/2019 | 140.00p | 140.00p | 116.25p | 125.00p | 370 |
| 10/05/2019 | 140.00p | 140.00p | 130.00p | 140.00p | 40 |
| 09/05/2019 | 140.00p | 140.00p | 130.00p | 140.00p | 158 |
| 08/05/2019 | 160.00p | 163.00p | 137.00p | 140.00p | 3738 |
| 07/05/2019 | 135.00p | 169.00p | 133.33p | 160.00p | 1238 |
| 03/05/2019 | 105.00p | 145.00p | 105.00p | 130.00p | 1965 |
| 02/05/2019 | 105.00p | 116.70p | 105.00p | 105.00p | 70 |
| 01/05/2019 | 105.00p | 119.40p | 91.50p | 105.00p | 2081 |
| 30/04/2019 | 105.00p | 119.00p | 91.00p | 105.00p | 8030 |
| 29/04/2019 | 110.00p | 110.00p | 93.30p | 105.00p | 2790 |
| 26/04/2019 | 110.00p | 110.00p | 102.00p | 110.00p | 130 |
| 25/04/2019 | 110.00p | 119.00p | 102.00p | 110.00p | 1020 |
| 24/04/2019 | 120.00p | 120.00p | 103.00p | 110.00p | 1940 |
| 23/04/2019 | 120.00p | 120.00p | 110.40p | 120.00p | 830 |
| 18/04/2019 | 125.00p | 125.00p | 120.00p | 120.00p | 0 |
| 17/04/2019 | 125.00p | 128.00p | 112.00p | 120.00p | 2321 |
| 16/04/2019 | 125.00p | 137.00p | 110.00p | 125.00p | 4225 |
| 15/04/2019 | 125.00p | 137.00p | 120.00p | 125.00p | 1198 |
| 12/04/2019 | 140.00p | 140.00p | 110.80p | 125.00p | 6373 |
| 11/04/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/04/2019 | 135.00p | 145.00p | 129.00p | 140.00p | 1519 |
| 09/04/2019 | 135.00p | 135.00p | 129.00p | 135.00p | 3200 |
| 08/04/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/04/2019 | 135.00p | 135.00p | 120.00p | 135.00p | 499 |
| 04/04/2019 | 145.00p | 145.00p | 121.00p | 135.00p | 229 |
| 03/04/2019 | 150.00p | 150.00p | 115.00p | 145.00p | 4450 |
| 02/04/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/04/2019 | 150.00p | 150.00p | 140.40p | 150.00p | 395 |
| 29/03/2019 | 170.00p | 170.00p | 140.00p | 150.00p | 2639 |
| 28/03/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 4 |
| 27/03/2019 | 170.00p | 170.00p | 150.00p | 170.00p | 153 |
| 26/03/2019 | 170.00p | 177.00p | 150.80p | 170.00p | 43 |
| 25/03/2019 | 170.00p | 170.00p | 151.00p | 170.00p | 75 |
| 22/03/2019 | 170.00p | 182.00p | 151.00p | 170.00p | 605 |
| 21/03/2019 | 170.00p | 170.00p | 151.00p | 170.00p | 83 |
| 20/03/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 19/03/2019 | 170.00p | 170.00p | 151.00p | 170.00p | 11 |
| 18/03/2019 | 170.00p | 170.00p | 151.00p | 170.00p | 248 |
| 15/03/2019 | 170.00p | 170.00p | 151.00p | 170.00p | 170 |
| 14/03/2019 | 170.00p | 170.00p | 151.00p | 170.00p | 378 |
| 13/03/2019 | 170.00p | 170.00p | 151.00p | 170.00p | 262 |
| 12/03/2019 | 170.00p | 170.00p | 151.00p | 170.00p | 227 |
| 11/03/2019 | 170.00p | 170.00p | 161.00p | 170.00p | 4 |
| 08/03/2019 | 175.00p | 175.00p | 160.60p | 170.00p | 233 |
| 07/03/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/03/2019 | 190.00p | 197.50p | 171.00p | 175.00p | 509 |
| 05/03/2019 | 190.00p | 190.00p | 170.00p | 180.00p | 697 |
| 04/03/2019 | 190.00p | 197.50p | 180.00p | 180.00p | 18 |
| 01/03/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/02/2019 | 190.00p | 190.00p | 163.00p | 180.00p | 1187 |
| 27/02/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 26/02/2019 | 190.00p | 190.00p | 166.00p | 190.00p | 24 |
| 25/02/2019 | 190.00p | 190.00p | 166.00p | 190.00p | 57 |
| 22/02/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 21/02/2019 | 185.00p | 199.00p | 163.00p | 190.00p | 403 |
| 20/02/2019 | 185.00p | 185.00p | 163.00p | 185.00p | 3 |
| 19/02/2019 | 185.00p | 199.00p | 185.00p | 185.00p | 15 |
| 18/02/2019 | 185.00p | 185.00p | 163.00p | 185.00p | 4 |
| 15/02/2019 | 185.00p | 185.00p | 163.00p | 185.00p | 306 |
| 14/02/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/02/2019 | 185.00p | 200.00p | 175.00p | 185.00p | 3316 |
| 12/02/2019 | 192.50p | 192.50p | 186.15p | 192.50p | 753 |
| 11/02/2019 | 185.00p | 208.00p | 185.00p | 192.50p | 8 |
| 08/02/2019 | 185.00p | 192.50p | 185.00p | 192.50p | 0 |
| 07/02/2019 | 185.00p | 209.30p | 185.00p | 192.50p | 317 |
| 06/02/2019 | 192.50p | 209.30p | 185.00p | 192.50p | 1008 |
| 05/02/2019 | 192.50p | 207.20p | 175.00p | 192.50p | 1875 |
| 04/02/2019 | 175.00p | 200.00p | 175.00p | 192.50p | 303 |
| 01/02/2019 | 175.00p | 199.50p | 175.00p | 187.50p | 291 |
| 31/01/2019 | 157.50p | 199.50p | 140.70p | 187.50p | 5916 |
| 30/01/2019 | 157.50p | 157.50p | 140.70p | 157.50p | 21 |
| 29/01/2019 | 157.50p | 169.00p | 135.00p | 157.50p | 3347 |
| 28/01/2019 | 165.00p | 165.00p | 140.70p | 157.50p | 686 |
| 25/01/2019 | 157.50p | 157.50p | 140.70p | 157.50p | 21 |
| 24/01/2019 | 155.00p | 160.00p | 130.90p | 157.50p | 225 |
| 23/01/2019 | 155.00p | 155.00p | 132.50p | 152.50p | 200 |
| 22/01/2019 | 160.00p | 179.00p | 133.33p | 155.00p | 4407 |
| 21/01/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 18/01/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 17/01/2019 | 180.00p | 180.00p | 142.00p | 160.00p | 2001 |
| 16/01/2019 | 180.00p | 180.00p | 158.00p | 180.00p | 197 |
| 15/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/01/2019 | 180.00p | 180.00p | 151.00p | 180.00p | 295 |
| 11/01/2019 | 175.00p | 200.00p | 156.00p | 180.00p | 2312 |
| 10/01/2019 | 175.00p | 199.00p | 175.00p | 175.00p | 505 |
| 09/01/2019 | 170.00p | 199.00p | 170.00p | 175.00p | 370 |
| 08/01/2019 | 175.00p | 177.50p | 175.00p | 175.00p | 44 |
| 07/01/2019 | 170.00p | 199.50p | 150.00p | 175.00p | 4693 |
| 04/01/2019 | 170.00p | 188.00p | 141.20p | 170.00p | 2050 |
| 03/01/2019 | 170.00p | 170.00p | 146.00p | 170.00p | 150 |
| 02/01/2019 | 165.00p | 187.50p | 145.00p | 170.00p | 1289 |
| 31/12/2018 | 165.00p | 177.50p | 141.00p | 165.00p | 1019 |
| 28/12/2018 | 165.00p | 170.50p | 140.00p | 165.00p | 583 |
| 27/12/2018 | 165.00p | 165.00p | 140.00p | 165.00p | 87 |
| 24/12/2018 | 165.00p | 170.00p | 140.00p | 165.00p | 710 |
| 21/12/2018 | 170.00p | 175.00p | 141.00p | 165.00p | 1171 |
| 20/12/2018 | 185.00p | 194.05p | 150.00p | 170.00p | 824 |
| 19/12/2018 | 190.00p | 190.00p | 165.00p | 180.00p | 516 |
| 18/12/2018 | 190.00p | 190.00p | 175.00p | 190.00p | 22 |
| 17/12/2018 | 190.00p | 200.50p | 175.60p | 190.00p | 141 |
| 14/12/2018 | 197.50p | 197.50p | 177.22p | 190.00p | 121 |
| 13/12/2018 | 197.50p | 204.75p | 175.00p | 192.50p | 575 |
*Close Price adjusted for both dividends and splits