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 Croda International (CRDA) by Stephen Wright in The Motley Fool
- Buy Aviva (AV.) by Ben McPoland in The Motley Fool
- Watch Auction Technology Group (ATG) by Oliver Rodzianko in The Motley Fool
- Buy Agronomics Limited (ANIC) by Sumayya Mansoor in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Avoid Cyanconnode Holdings (CYAN) by Steve Moore in ShareProphets
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Hold Team17 Group (TM17) by Jefferies
- Hold BP (BP.) by Mark David Hartley in The Motley Fool
- Buy Intertek Group (ITRK) by Redburn Partners
- Buy IQE (IQE) by Numis
- Hold 888 Holdings (DI) (888) by Numis
- Buy Oxford Metrics (OMG) by Numis
- Buy Hunting (HTG) by Kepler Cheuvreux
- Add Man Group (EMG) by Numis
- Buy NATWEST GROUP (NWG) by Peel Hunt
- Overweight VinaCapital Vietnam Opportunity Fund Ltd. (VOF) by Barclays
URU Metals Ltd. (DI) (URU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/04/2024 | 50.00p | 50.00p | 43.00p | 50.00p | 195 |
| 17/04/2024 | 50.00p | 50.00p | 43.00p | 50.00p | 427 |
| 16/04/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 12 |
| 15/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/04/2024 | 50.00p | 60.00p | 42.00p | 50.00p | 3539 |
| 11/04/2024 | 50.00p | 58.00p | 50.00p | 50.00p | 18 |
| 10/04/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/04/2024 | 50.00p | 58.00p | 40.00p | 50.00p | 663 |
| 08/04/2024 | 50.00p | 50.00p | 42.00p | 50.00p | 250 |
| 05/04/2024 | 50.00p | 55.00p | 42.00p | 50.00p | 2479 |
| 04/04/2024 | 50.00p | 50.00p | 40.00p | 50.00p | 199 |
| 03/04/2024 | 50.00p | 58.00p | 45.00p | 50.00p | 5726 |
| 02/04/2024 | 50.00p | 58.00p | 41.50p | 50.00p | 1043 |
| 28/03/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 27/03/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 26/03/2024 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 25/03/2024 | 50.00p | 50.00p | 41.50p | 50.00p | 100 |
| 22/03/2024 | 45.00p | 56.70p | 45.00p | 50.00p | 1772 |
| 21/03/2024 | 45.00p | 56.70p | 45.00p | 45.00p | 181 |
| 20/03/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 19/03/2024 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/03/2024 | 47.50p | 57.25p | 41.00p | 45.00p | 443 |
| 15/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 14/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 13/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 12/03/2024 | 47.50p | 47.50p | 41.00p | 47.50p | 50 |
| 11/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 08/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 07/03/2024 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 06/03/2024 | 42.50p | 56.15p | 42.50p | 47.50p | 2700 |
| 05/03/2024 | 42.50p | 52.00p | 28.50p | 42.50p | 1999 |
| 04/03/2024 | 62.50p | 62.50p | 42.50p | 42.50p | 26 |
| 01/03/2024 | 75.00p | 80.00p | 58.33p | 62.50p | 0 |
| 29/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 783 |
| 28/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 831 |
| 27/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/02/2024 | 75.00p | 75.00p | 55.00p | 75.00p | 2 |
| 23/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 174 |
| 21/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 302 |
| 19/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 100 |
| 07/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 33 |
| 06/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 20 |
| 05/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/02/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 300 |
| 01/02/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 31/01/2024 | 75.00p | 80.00p | 75.00p | 75.00p | 0 |
| 30/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 191 |
| 29/01/2024 | 75.00p | 80.00p | 75.00p | 75.00p | 0 |
| 26/01/2024 | 75.00p | 80.00p | 75.00p | 75.00p | 0 |
| 25/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 32 |
| 24/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 30 |
| 23/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 270 |
| 22/01/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 638 |
| 18/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 4 |
| 17/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 90 |
| 16/01/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 500 |
| 12/01/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 50 |
| 10/01/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/01/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/01/2024 | 75.00p | 75.00p | 50.00p | 75.00p | 124 |
| 05/01/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/01/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/01/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/01/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/12/2023 | 75.00p | 75.00p | 51.80p | 75.00p | 400 |
| 20/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/12/2023 | 75.00p | 95.00p | 50.00p | 75.00p | 1107 |
| 15/12/2023 | 75.00p | 75.00p | 50.00p | 75.00p | 45 |
| 14/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/12/2023 | 75.00p | 75.00p | 50.00p | 75.00p | 2014 |
| 12/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/12/2023 | 75.00p | 88.88p | 75.00p | 75.00p | 100 |
| 08/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/12/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/11/2023 | 75.00p | 75.00p | 55.11p | 75.00p | 80 |
| 28/11/2023 | 75.00p | 75.00p | 55.11p | 75.00p | 120 |
| 27/11/2023 | 75.00p | 75.00p | 55.00p | 75.00p | 3 |
| 24/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/11/2023 | 75.00p | 89.00p | 55.00p | 75.00p | 113 |
| 21/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/11/2023 | 75.00p | 89.00p | 75.00p | 75.00p | 3 |
| 17/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/11/2023 | 75.00p | 89.00p | 75.00p | 75.00p | 22 |
| 15/11/2023 | 75.00p | 75.00p | 55.00p | 75.00p | 17 |
| 14/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/11/2023 | 75.00p | 75.00p | 50.50p | 75.00p | 91 |
| 02/11/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/11/2023 | 75.00p | 75.00p | 55.00p | 75.00p | 22 |
| 31/10/2023 | 85.00p | 85.00p | 70.00p | 75.00p | 200 |
| 30/10/2023 | 85.00p | 85.00p | 70.60p | 85.00p | 2 |
| 27/10/2023 | 85.00p | 85.00p | 73.00p | 85.00p | 6 |
| 26/10/2023 | 85.00p | 85.00p | 70.00p | 85.00p | 1248 |
| 25/10/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
| 24/10/2023 | 85.00p | 85.00p | 73.00p | 85.00p | 17 |
| 23/10/2023 | 85.00p | 85.00p | 73.00p | 85.00p | 52 |
| 20/10/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
| 19/10/2023 | 85.00p | 85.00p | 73.00p | 85.00p | 1360 |
| 18/10/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
| 17/10/2023 | 85.00p | 85.00p | 77.00p | 85.00p | 63 |
| 16/10/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
| 13/10/2023 | 85.00p | 85.00p | 70.00p | 85.00p | 102 |
| 12/10/2023 | 85.00p | 100.00p | 73.00p | 85.00p | 599 |
| 11/10/2023 | 85.00p | 85.00p | 73.00p | 85.00p | 60 |
| 10/10/2023 | 85.00p | 99.40p | 85.00p | 85.00p | 2 |
| 09/10/2023 | 85.00p | 99.10p | 85.00p | 85.00p | 1004 |
| 06/10/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
| 05/10/2023 | 85.00p | 98.50p | 85.00p | 85.00p | 25 |
| 04/10/2023 | 85.00p | 99.40p | 70.00p | 85.00p | 198 |
| 03/10/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 0 |
| 02/10/2023 | 100.00p | 100.00p | 85.00p | 85.00p | 2500 |
| 29/09/2023 | 125.00p | 125.00p | 101.00p | 125.00p | 73 |
| 28/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 27/09/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 1000 |
| 26/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 25/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 22/09/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 240 |
| 21/09/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 2500 |
| 20/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 19/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 18/09/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 15 |
| 15/09/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 50 |
| 14/09/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 124 |
| 13/09/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 98 |
| 12/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 11/09/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 23 |
| 08/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 07/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 06/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 05/09/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 300 |
| 04/09/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 01/09/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 172 |
| 31/08/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 825 |
| 30/08/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 29/08/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 25/08/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 24/08/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 23/08/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 13 |
| 22/08/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 401 |
| 21/08/2023 | 125.00p | 125.00p | 116.67p | 125.00p | 0 |
| 18/08/2023 | 125.00p | 125.00p | 100.00p | 125.00p | 250 |
| 17/08/2023 | 150.00p | 150.00p | 102.50p | 125.00p | 3090 |
| 16/08/2023 | 150.00p | 150.00p | 102.50p | 150.00p | 320 |
| 15/08/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/08/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/08/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/08/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/08/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/08/2023 | 150.00p | 150.00p | 103.00p | 150.00p | 15 |
| 07/08/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 1 |
| 04/08/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/08/2023 | 150.00p | 150.00p | 103.00p | 150.00p | 30 |
| 02/08/2023 | 150.00p | 150.00p | 103.00p | 150.00p | 9 |
| 01/08/2023 | 150.00p | 150.00p | 103.00p | 150.00p | 47 |
| 31/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 26/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 25/07/2023 | 150.00p | 150.00p | 102.50p | 150.00p | 100 |
| 24/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/07/2023 | 150.00p | 150.00p | 102.50p | 150.00p | 117 |
| 19/07/2023 | 150.00p | 150.00p | 101.00p | 150.00p | 214 |
| 18/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 17/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/07/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 11 |
| 11/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
*Close Price adjusted for both dividends and splits