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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
URU Metals Ltd. (DI) (URU) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/07/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 2 |
| 04/07/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/07/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 1043 |
| 30/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/06/2023 | 150.00p | 150.00p | 103.00p | 150.00p | 325 |
| 27/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 26/06/2023 | 150.00p | 150.00p | 103.00p | 150.00p | 250 |
| 23/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/06/2023 | 150.00p | 150.00p | 103.00p | 150.00p | 471 |
| 20/06/2023 | 150.00p | 150.00p | 103.00p | 150.00p | 303 |
| 19/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 16/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/06/2023 | 150.00p | 150.00p | 103.00p | 150.00p | 112 |
| 12/06/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 112 |
| 09/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/06/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 78 |
| 01/06/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 31/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/05/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 13 |
| 26/05/2023 | 150.00p | 180.00p | 150.00p | 150.00p | 30 |
| 25/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/05/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 145 |
| 22/05/2023 | 150.00p | 180.00p | 107.00p | 150.00p | 315 |
| 19/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/05/2023 | 150.00p | 150.00p | 107.00p | 150.00p | 241 |
| 17/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 16/05/2023 | 150.00p | 150.00p | 102.00p | 150.00p | 85 |
| 15/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/05/2023 | 150.00p | 150.00p | 106.00p | 150.00p | 24 |
| 10/05/2023 | 150.00p | 150.00p | 104.00p | 150.00p | 497 |
| 09/05/2023 | 150.00p | 188.00p | 101.00p | 150.00p | 4834 |
| 05/05/2023 | 150.00p | 170.00p | 100.00p | 150.00p | 39 |
| 04/05/2023 | 150.00p | 150.00p | 112.00p | 150.00p | 2230 |
| 03/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/05/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 26/04/2023 | 150.00p | 199.00p | 150.00p | 150.00p | 75 |
| 25/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/04/2023 | 150.00p | 190.00p | 150.00p | 150.00p | 1959 |
| 21/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/04/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 172 |
| 19/04/2023 | 150.00p | 150.00p | 100.00p | 150.00p | 2 |
| 18/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 17/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/04/2023 | 150.00p | 150.00p | 105.00p | 150.00p | 391 |
| 13/04/2023 | 150.00p | 150.00p | 105.00p | 150.00p | 25 |
| 12/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/04/2023 | 150.00p | 150.00p | 105.00p | 150.00p | 1458 |
| 04/04/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/04/2023 | 150.00p | 150.00p | 111.00p | 150.00p | 35 |
| 31/03/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/03/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/03/2023 | 150.00p | 150.00p | 121.00p | 150.00p | 508 |
| 28/03/2023 | 150.00p | 150.00p | 121.00p | 150.00p | 49 |
| 27/03/2023 | 150.00p | 150.00p | 121.00p | 150.00p | 60 |
| 24/03/2023 | 150.00p | 193.00p | 150.00p | 150.00p | 97 |
| 23/03/2023 | 150.00p | 193.00p | 121.00p | 150.00p | 57 |
| 22/03/2023 | 150.00p | 150.00p | 121.00p | 150.00p | 26 |
| 21/03/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/03/2023 | 150.00p | 150.00p | 121.00p | 150.00p | 101 |
| 17/03/2023 | 150.00p | 195.00p | 105.00p | 150.00p | 306 |
| 16/03/2023 | 135.00p | 165.00p | 135.00p | 150.00p | 1200 |
| 15/03/2023 | 175.00p | 180.00p | 135.00p | 135.00p | 514 |
| 14/03/2023 | 175.00p | 200.00p | 150.00p | 159.00p | 240 |
| 13/03/2023 | 200.00p | 200.00p | 150.00p | 175.00p | 1540 |
| 10/03/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/03/2023 | 200.00p | 230.00p | 155.00p | 200.00p | 63 |
| 08/03/2023 | 200.00p | 200.00p | 155.00p | 200.00p | 8 |
| 07/03/2023 | 200.00p | 200.00p | 150.00p | 200.00p | 128 |
| 06/03/2023 | 200.00p | 200.00p | 155.00p | 200.00p | 77 |
| 03/03/2023 | 200.00p | 200.00p | 175.00p | 200.00p | 7500 |
| 02/03/2023 | 200.00p | 200.00p | 181.00p | 200.00p | 45 |
| 01/03/2023 | 200.00p | 200.00p | 150.00p | 200.00p | 9 |
| 28/02/2023 | 200.00p | 200.00p | 168.00p | 200.00p | 93 |
| 27/02/2023 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/02/2023 | 200.00p | 200.00p | 168.00p | 200.00p | 106 |
| 23/02/2023 | 200.00p | 230.00p | 200.00p | 200.00p | 18 |
| 22/02/2023 | 200.00p | 232.00p | 165.50p | 222.00p | 575 |
| 21/02/2023 | 200.00p | 235.00p | 150.00p | 200.00p | 3126 |
| 20/02/2023 | 200.00p | 235.00p | 150.00p | 150.00p | 422 |
| 17/02/2023 | 200.00p | 245.00p | 144.00p | 144.00p | 2195 |
| 16/02/2023 | 200.00p | 238.00p | 150.00p | 150.00p | 3525 |
| 15/02/2023 | 200.00p | 213.00p | 145.00p | 145.00p | 1445 |
| 14/02/2023 | 200.00p | 200.00p | 145.00p | 145.00p | 974 |
| 13/02/2023 | 200.00p | 220.00p | 145.00p | 145.00p | 1548 |
| 10/02/2023 | 200.00p | 220.00p | 150.00p | 150.00p | 1109 |
| 09/02/2023 | 200.00p | 220.00p | 143.00p | 143.00p | 150 |
| 08/02/2023 | 200.00p | 225.00p | 150.00p | 150.00p | 2303 |
| 07/02/2023 | 200.00p | 235.00p | 150.00p | 150.00p | 2513 |
| 06/02/2023 | 150.00p | 245.00p | 150.00p | 200.00p | 3349 |
| 03/02/2023 | 150.00p | 200.00p | 150.00p | 150.00p | 501 |
| 02/02/2023 | 150.00p | 185.00p | 150.00p | 150.00p | 1400 |
| 01/02/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 31/01/2023 | 150.00p | 165.00p | 150.00p | 150.00p | 750 |
| 30/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 26/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 25/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 17/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 16/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 04/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/01/2023 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/12/2022 | 150.00p | 150.00p | 144.00p | 150.00p | 285 |
| 29/12/2022 | 150.00p | 150.00p | 100.00p | 150.00p | 315 |
| 28/12/2022 | 150.00p | 166.67p | 150.00p | 150.00p | 0 |
| 23/12/2022 | 150.00p | 150.00p | 100.00p | 150.00p | 39 |
| 22/12/2022 | 175.00p | 175.00p | 144.00p | 150.00p | 2012 |
| 21/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/12/2022 | 175.00p | 200.00p | 175.00p | 175.00p | 7 |
| 19/12/2022 | 175.00p | 175.00p | 156.00p | 175.00p | 2 |
| 16/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/12/2022 | 175.00p | 175.00p | 150.00p | 175.00p | 3 |
| 09/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/12/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 02/12/2022 | 175.00p | 200.00p | 166.50p | 175.00p | 560 |
| 01/12/2022 | 220.00p | 220.00p | 150.00p | 175.00p | 3362 |
| 30/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 29/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 25/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 23/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 22/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 21/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 18/11/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 1 |
| 17/11/2022 | 220.00p | 220.00p | 171.00p | 220.00p | 2 |
| 16/11/2022 | 220.00p | 252.00p | 172.00p | 220.00p | 184 |
| 15/11/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 102 |
| 14/11/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 27 |
| 11/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/11/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 74 |
| 09/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/11/2022 | 220.00p | 264.00p | 170.00p | 220.00p | 422 |
| 07/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/11/2022 | 220.00p | 264.00p | 220.00p | 220.00p | 85 |
| 03/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/11/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 31/10/2022 | 220.00p | 220.00p | 170.00p | 220.00p | 8 |
| 28/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 26/10/2022 | 220.00p | 220.00p | 170.00p | 220.00p | 56 |
| 25/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/10/2022 | 220.00p | 220.00p | 210.00p | 220.00p | 0 |
| 21/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 20/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 19/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 18/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 17/10/2022 | 220.00p | 235.00p | 220.00p | 220.00p | 6 |
| 14/10/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 62 |
| 13/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/10/2022 | 220.00p | 220.00p | 175.00p | 220.00p | 100 |
| 11/10/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 84 |
| 10/10/2022 | 220.00p | 265.00p | 172.00p | 220.00p | 647 |
| 07/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 06/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/10/2022 | 220.00p | 220.00p | 172.00p | 220.00p | 17 |
| 04/10/2022 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
*Close Price adjusted for both dividends and splits