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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Ura Holdings (URAH) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/02/2023 | 2.35p | 2.35p | 2.15p | 2.35p | 193044 |
| 27/02/2023 | 2.35p | 2.47p | 2.30p | 2.35p | 550000 |
| 24/02/2023 | 2.50p | 2.54p | 2.20p | 2.35p | 404258 |
| 23/02/2023 | 2.50p | 2.54p | 2.50p | 2.50p | 195870 |
| 22/02/2023 | 2.50p | 2.62p | 2.50p | 2.50p | 0 |
| 21/02/2023 | 2.50p | 2.50p | 2.32p | 2.50p | 19890 |
| 20/02/2023 | 2.50p | 2.50p | 2.32p | 2.50p | 60807 |
| 17/02/2023 | 2.50p | 2.50p | 2.32p | 2.50p | 441 |
| 16/02/2023 | 2.50p | 2.65p | 2.50p | 2.50p | 36742 |
| 15/02/2023 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/02/2023 | 2.50p | 2.60p | 2.50p | 2.50p | 150000 |
| 13/02/2023 | 2.50p | 2.50p | 2.35p | 2.50p | 50 |
| 10/02/2023 | 2.50p | 2.62p | 2.34p | 2.50p | 1155848 |
| 09/02/2023 | 2.50p | 2.60p | 2.50p | 2.50p | 253806 |
| 08/02/2023 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/02/2023 | 2.50p | 2.68p | 2.42p | 2.50p | 73862 |
| 06/02/2023 | 2.40p | 2.68p | 2.20p | 2.58p | 1523275 |
| 03/02/2023 | 2.40p | 2.40p | 2.20p | 2.40p | 6830 |
| 02/02/2023 | 2.40p | 2.50p | 2.20p | 2.40p | 79915 |
| 01/02/2023 | 2.30p | 2.55p | 2.26p | 2.40p | 1061931 |
| 31/01/2023 | 2.45p | 2.45p | 2.14p | 2.30p | 1428507 |
| 30/01/2023 | 2.20p | 2.50p | 2.20p | 2.45p | 1615832 |
| 27/01/2023 | 1.90p | 2.35p | 1.90p | 2.20p | 1509159 |
| 26/01/2023 | 1.75p | 1.97p | 1.75p | 1.90p | 998312 |
| 25/01/2023 | 1.70p | 1.79p | 1.70p | 1.75p | 585000 |
| 24/01/2023 | 1.65p | 1.70p | 1.60p | 1.70p | 297866 |
| 23/01/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 100000 |
| 20/01/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 159334 |
| 19/01/2023 | 1.65p | 1.72p | 1.65p | 1.65p | 0 |
| 18/01/2023 | 1.63p | 1.70p | 1.63p | 1.65p | 200000 |
| 17/01/2023 | 1.63p | 1.67p | 1.57p | 1.63p | 392401 |
| 16/01/2023 | 1.60p | 1.69p | 1.55p | 1.63p | 98903 |
| 13/01/2023 | 1.50p | 1.70p | 1.50p | 1.60p | 1020273 |
| 12/01/2023 | 1.40p | 1.59p | 1.35p | 1.50p | 2630461 |
| 11/01/2023 | 1.35p | 1.40p | 1.35p | 1.40p | 604516 |
| 10/01/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 09/01/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 06/01/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 05/01/2023 | 1.35p | 1.35p | 1.31p | 1.35p | 40000 |
| 04/01/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/01/2023 | 1.35p | 1.35p | 1.22p | 1.35p | 250000 |
| 30/12/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 29/12/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 28/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 3 |
| 23/12/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 22/12/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 21/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 3 |
| 20/12/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 19/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 500000 |
| 16/12/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 15/12/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 14/12/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 13/12/2022 | 1.40p | 1.40p | 1.20p | 1.35p | 103019 |
| 12/12/2022 | 1.40p | 1.40p | 1.37p | 1.40p | 0 |
| 09/12/2022 | 1.40p | 1.40p | 1.32p | 1.40p | 100000 |
| 08/12/2022 | 1.40p | 1.40p | 1.32p | 1.40p | 1457 |
| 07/12/2022 | 1.40p | 1.48p | 1.34p | 1.40p | 1004054 |
| 06/12/2022 | 1.35p | 1.40p | 1.35p | 1.40p | 125000 |
| 05/12/2022 | 1.33p | 1.35p | 1.22p | 1.35p | 1698013 |
| 02/12/2022 | 1.33p | 1.35p | 1.33p | 1.33p | 500000 |
| 01/12/2022 | 1.33p | 1.34p | 1.33p | 1.33p | 500000 |
| 30/11/2022 | 1.33p | 1.34p | 1.33p | 1.33p | 29911 |
| 29/11/2022 | 1.30p | 1.33p | 1.24p | 1.33p | 1499445 |
| 28/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 25/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 24/11/2022 | 1.30p | 1.30p | 1.24p | 1.30p | 3214 |
| 23/11/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 43214 |
| 22/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 21/11/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 80034 |
| 18/11/2022 | 1.30p | 1.32p | 1.20p | 1.30p | 30447 |
| 17/11/2022 | 1.30p | 1.40p | 1.20p | 1.40p | 44861 |
| 16/11/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 11 |
| 15/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 14/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 11/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 10/11/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 1 |
| 09/11/2022 | 1.30p | 1.30p | 1.24p | 1.30p | 8064 |
| 08/11/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 6 |
| 07/11/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 30000 |
| 04/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 03/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 02/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 01/11/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 31/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 28/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 27/10/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 33 |
| 26/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 25/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 24/10/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 200 |
| 21/10/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 531 |
| 20/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 19/10/2022 | 1.30p | 1.30p | 1.24p | 1.30p | 250000 |
| 18/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 17/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 14/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 13/10/2022 | 1.30p | 1.30p | 1.24p | 1.30p | 30000 |
| 12/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 11/10/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 0 |
| 10/10/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 40 |
| 07/10/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 06/10/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 05/10/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/10/2022 | 1.25p | 1.30p | 1.25p | 1.30p | 0 |
| 03/10/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 30/09/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 5622 |
| 29/09/2022 | 1.33p | 1.33p | 1.10p | 1.30p | 200000 |
| 28/09/2022 | 1.33p | 1.33p | 1.25p | 1.33p | 50000 |
| 27/09/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 26/09/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 23/09/2022 | 1.33p | 1.33p | 1.25p | 1.33p | 247689 |
| 22/09/2022 | 1.30p | 1.33p | 1.33p | 1.33p | 0 |
| 21/09/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 20/09/2022 | 1.30p | 1.33p | 1.25p | 1.33p | 100000 |
| 16/09/2022 | 1.33p | 1.40p | 1.33p | 1.33p | 200000 |
| 15/09/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 14/09/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 13/09/2022 | 1.33p | 1.37p | 1.33p | 1.33p | 6830 |
| 12/09/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 09/09/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 08/09/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 07/09/2022 | 1.33p | 1.33p | 1.25p | 1.33p | 250002 |
| 06/09/2022 | 1.35p | 1.35p | 1.25p | 1.33p | 150000 |
| 05/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 02/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 01/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 31/08/2022 | 1.35p | 1.35p | 1.25p | 1.35p | 3000 |
| 30/08/2022 | 1.35p | 1.35p | 1.25p | 1.35p | 2005 |
| 29/08/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 26/08/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 25/08/2022 | 1.35p | 1.35p | 1.25p | 1.35p | 2 |
| 24/08/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 23/08/2022 | 1.30p | 1.35p | 1.30p | 1.35p | 183721 |
| 22/08/2022 | 1.30p | 1.30p | 1.22p | 1.30p | 136 |
| 19/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 18/08/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 69217 |
| 17/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 16/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 15/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 12/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 11/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 09/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 08/08/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 116 |
| 05/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/08/2022 | 1.30p | 1.40p | 1.30p | 1.30p | 11000 |
| 03/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 01/08/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 29/07/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 269 |
| 28/07/2022 | 1.25p | 1.32p | 1.25p | 1.30p | 7635 |
| 27/07/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 26/07/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 19 |
| 25/07/2022 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 22/07/2022 | 1.25p | 1.33p | 1.20p | 1.25p | 12405 |
| 21/07/2022 | 1.23p | 1.30p | 1.23p | 1.23p | 50000 |
| 20/07/2022 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 19/07/2022 | 1.23p | 1.23p | 1.15p | 1.23p | 6 |
| 18/07/2022 | 1.33p | 1.33p | 1.16p | 1.23p | 396036 |
| 15/07/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 14/07/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 13/07/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 12/07/2022 | 1.33p | 1.33p | 1.25p | 1.33p | 5000 |
| 11/07/2022 | 1.33p | 1.36p | 1.25p | 1.33p | 17047 |
| 08/07/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 07/07/2022 | 1.33p | 1.40p | 1.33p | 1.33p | 6000 |
| 06/07/2022 | 1.35p | 1.35p | 1.30p | 1.33p | 50000 |
| 05/07/2022 | 1.33p | 1.35p | 1.30p | 1.35p | 31384 |
| 04/07/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 01/07/2022 | 1.33p | 1.35p | 1.25p | 1.33p | 11505 |
| 30/06/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 29/06/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 28/06/2022 | 1.48p | 1.48p | 1.32p | 1.33p | 205000 |
| 27/06/2022 | 1.48p | 1.48p | 1.45p | 1.48p | 8 |
| 24/06/2022 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 23/06/2022 | 1.48p | 1.48p | 1.45p | 1.48p | 16133 |
| 22/06/2022 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 21/06/2022 | 1.58p | 1.58p | 1.48p | 1.48p | 100000 |
| 20/06/2022 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 17/06/2022 | 1.68p | 1.68p | 1.50p | 1.58p | 100007 |
| 16/06/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 15/06/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 14/06/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 13/06/2022 | 1.68p | 1.68p | 1.60p | 1.68p | 120 |
| 10/06/2022 | 1.68p | 1.68p | 1.62p | 1.68p | 3627 |
| 09/06/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 08/06/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 07/06/2022 | 1.68p | 1.68p | 1.62p | 1.68p | 285000 |
| 06/06/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 01/06/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 31/05/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 30/05/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 27/05/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 26/05/2022 | 1.68p | 1.68p | 1.62p | 1.68p | 165269 |
| 25/05/2022 | 1.68p | 1.68p | 1.60p | 1.68p | 80000 |
| 24/05/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 23/05/2022 | 1.68p | 1.68p | 1.62p | 1.68p | 250000 |
| 20/05/2022 | 1.68p | 1.68p | 1.60p | 1.68p | 50332 |
| 19/05/2022 | 1.68p | 1.68p | 1.60p | 1.68p | 11 |
| 18/05/2022 | 1.68p | 1.68p | 1.60p | 1.68p | 14924 |
| 17/05/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
*Close Price adjusted for both dividends and splits