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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Petro Matad Ltd. (MATD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/04/2016 | 2.13p | 2.13p | 2.01p | 2.13p | 3000 |
| 04/04/2016 | 2.13p | 2.38p | 2.01p | 2.13p | 29801 |
| 01/04/2016 | 2.13p | 2.50p | 2.09p | 2.13p | 24594 |
| 31/03/2016 | 2.25p | 2.25p | 2.06p | 2.13p | 71596 |
| 30/03/2016 | 2.38p | 2.38p | 2.10p | 2.25p | 673 |
| 29/03/2016 | 2.50p | 2.55p | 2.25p | 2.38p | 133331 |
| 24/03/2016 | 2.50p | 2.50p | 2.25p | 2.50p | 24513 |
| 23/03/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 22/03/2016 | 2.50p | 2.50p | 2.25p | 2.50p | 934 |
| 21/03/2016 | 2.50p | 2.75p | 2.25p | 2.50p | 7359 |
| 18/03/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 17/03/2016 | 2.50p | 2.50p | 2.25p | 2.50p | 2000 |
| 16/03/2016 | 2.50p | 2.50p | 2.29p | 2.50p | 15814 |
| 15/03/2016 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/03/2016 | 2.50p | 2.50p | 2.29p | 2.50p | 1000 |
| 11/03/2016 | 2.50p | 2.50p | 2.25p | 2.50p | 80150 |
| 10/03/2016 | 2.50p | 2.50p | 2.25p | 2.50p | 29479 |
| 09/03/2016 | 2.50p | 2.50p | 2.34p | 2.50p | 14000 |
| 08/03/2016 | 2.38p | 2.75p | 2.34p | 2.50p | 14602 |
| 07/03/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 04/03/2016 | 2.38p | 2.38p | 2.16p | 2.38p | 230950 |
| 03/03/2016 | 2.38p | 2.75p | 2.35p | 2.38p | 50000 |
| 02/03/2016 | 2.63p | 2.63p | 2.25p | 2.38p | 1530 |
| 01/03/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 2253 |
| 29/02/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 4000 |
| 26/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 25/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 24/02/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 23/02/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 8270 |
| 22/02/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 11006 |
| 19/02/2016 | 2.25p | 2.40p | 2.25p | 2.38p | 3024 |
| 18/02/2016 | 2.38p | 2.38p | 2.35p | 2.38p | 10000 |
| 17/02/2016 | 2.38p | 2.75p | 2.38p | 2.38p | 8034 |
| 16/02/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 14385 |
| 15/02/2016 | 2.38p | 2.40p | 2.25p | 2.38p | 9413 |
| 12/02/2016 | 2.38p | 2.38p | 2.30p | 2.38p | 73000 |
| 11/02/2016 | 2.38p | 2.38p | 2.30p | 2.38p | 67133 |
| 10/02/2016 | 2.38p | 2.38p | 2.30p | 2.38p | 14000 |
| 09/02/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 27586 |
| 08/02/2016 | 2.38p | 2.38p | 2.31p | 2.38p | 1033 |
| 05/02/2016 | 2.25p | 2.75p | 2.11p | 2.38p | 220113 |
| 04/02/2016 | 2.25p | 2.39p | 2.25p | 2.25p | 59288 |
| 03/02/2016 | 3.13p | 3.13p | 2.08p | 2.25p | 322121 |
| 02/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/02/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 11301 |
| 29/01/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 14500 |
| 28/01/2016 | 3.00p | 3.18p | 3.00p | 3.13p | 200000 |
| 27/01/2016 | 3.00p | 3.25p | 2.77p | 3.00p | 25050 |
| 26/01/2016 | 3.00p | 3.25p | 3.00p | 3.00p | 0 |
| 25/01/2016 | 3.00p | 3.25p | 3.00p | 3.00p | 2571 |
| 22/01/2016 | 2.88p | 3.00p | 2.88p | 3.00p | 99602 |
| 21/01/2016 | 3.00p | 3.00p | 2.75p | 2.88p | 157557 |
| 20/01/2016 | 3.13p | 3.13p | 2.80p | 3.00p | 71270 |
| 19/01/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 20000 |
| 18/01/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 0 |
| 15/01/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/01/2016 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 13/01/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 145474 |
| 12/01/2016 | 3.25p | 3.25p | 3.01p | 3.25p | 3790 |
| 11/01/2016 | 3.25p | 3.25p | 3.01p | 3.25p | 1684 |
| 08/01/2016 | 3.38p | 3.50p | 3.25p | 3.25p | 30000 |
| 07/01/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 72938 |
| 06/01/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 80190 |
| 05/01/2016 | 3.13p | 3.38p | 3.13p | 3.38p | 170000 |
| 04/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 31/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 30/12/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 750 |
| 29/12/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/12/2015 | 2.88p | 3.25p | 2.88p | 3.13p | 139000 |
| 23/12/2015 | 2.88p | 3.25p | 2.75p | 2.88p | 115000 |
| 22/12/2015 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 21/12/2015 | 3.13p | 3.25p | 2.88p | 2.88p | 130900 |
| 18/12/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 9969 |
| 17/12/2015 | 3.25p | 3.50p | 3.00p | 3.13p | 35000 |
| 16/12/2015 | 3.25p | 3.25p | 3.01p | 3.25p | 20000 |
| 15/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 190600 |
| 14/12/2015 | 3.25p | 3.28p | 3.25p | 3.25p | 2137 |
| 11/12/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 18150 |
| 10/12/2015 | 3.38p | 3.38p | 3.25p | 3.25p | 60000 |
| 09/12/2015 | 3.38p | 3.44p | 3.25p | 3.38p | 30659 |
| 08/12/2015 | 3.38p | 3.75p | 3.38p | 3.38p | 0 |
| 07/12/2015 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
| 04/12/2015 | 3.38p | 3.75p | 3.38p | 3.38p | 0 |
| 03/12/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 16230 |
| 02/12/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 135 |
| 01/12/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 1213 |
| 30/11/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 8533 |
| 27/11/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 2320 |
| 26/11/2015 | 3.38p | 3.75p | 3.25p | 3.38p | 1173 |
| 25/11/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 4579 |
| 24/11/2015 | 3.38p | 3.38p | 3.27p | 3.38p | 143380 |
| 23/11/2015 | 3.38p | 3.38p | 3.28p | 3.38p | 48349 |
| 20/11/2015 | 3.13p | 3.38p | 3.13p | 3.38p | 55353 |
| 19/11/2015 | 3.13p | 3.25p | 3.13p | 3.13p | 70853 |
| 18/11/2015 | 3.25p | 3.50p | 3.01p | 3.13p | 55750 |
| 17/11/2015 | 3.25p | 3.25p | 3.00p | 3.25p | 9779 |
| 16/11/2015 | 3.38p | 3.38p | 3.25p | 3.25p | 19000 |
| 13/11/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 8000 |
| 12/11/2015 | 3.38p | 3.38p | 3.26p | 3.38p | 2232 |
| 11/11/2015 | 3.63p | 3.63p | 3.38p | 3.38p | 25000 |
| 10/11/2015 | 3.63p | 4.00p | 3.51p | 3.63p | 3000 |
| 09/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/11/2015 | 3.63p | 3.63p | 3.51p | 3.63p | 6000 |
| 05/11/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 200 |
| 04/11/2015 | 3.63p | 4.00p | 3.63p | 3.63p | 0 |
| 03/11/2015 | 3.63p | 3.75p | 3.50p | 3.63p | 91200 |
| 02/11/2015 | 3.63p | 3.63p | 3.62p | 3.63p | 5278 |
| 30/10/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 96519 |
| 29/10/2015 | 4.25p | 4.25p | 3.50p | 3.63p | 204220 |
| 28/10/2015 | 3.75p | 3.80p | 3.75p | 3.75p | 52371 |
| 27/10/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 2000 |
| 26/10/2015 | 3.75p | 4.00p | 3.50p | 3.75p | 3190 |
| 23/10/2015 | 3.75p | 3.85p | 3.50p | 3.75p | 12032 |
| 22/10/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 17535 |
| 21/10/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 30000 |
| 20/10/2015 | 3.88p | 3.88p | 3.75p | 3.75p | 10000 |
| 19/10/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 1388 |
| 16/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 15/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 14/10/2015 | 3.88p | 3.88p | 3.80p | 3.88p | 3000 |
| 13/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 12/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 09/10/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 48990 |
| 08/10/2015 | 3.88p | 3.95p | 3.88p | 3.88p | 19799 |
| 07/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 06/10/2015 | 3.88p | 4.25p | 3.75p | 3.88p | 15000 |
| 05/10/2015 | 3.88p | 3.88p | 3.82p | 3.88p | 2813 |
| 02/10/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 01/10/2015 | 3.88p | 3.88p | 3.78p | 3.88p | 59063 |
| 30/09/2015 | 3.88p | 4.25p | 3.87p | 3.88p | 60000 |
| 29/09/2015 | 3.88p | 4.25p | 3.87p | 3.88p | 50981 |
| 28/09/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 25/09/2015 | 3.88p | 4.25p | 3.88p | 3.88p | 0 |
| 24/09/2015 | 4.00p | 4.00p | 3.85p | 3.88p | 45723 |
| 23/09/2015 | 4.00p | 4.00p | 3.87p | 4.00p | 10000 |
| 22/09/2015 | 4.00p | 4.21p | 3.87p | 4.00p | 12985 |
| 21/09/2015 | 4.00p | 4.24p | 3.85p | 4.00p | 181044 |
| 18/09/2015 | 4.00p | 4.14p | 3.75p | 4.00p | 24388 |
| 17/09/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 16/09/2015 | 4.00p | 4.00p | 3.82p | 4.00p | 9434 |
| 15/09/2015 | 4.13p | 4.13p | 3.85p | 4.00p | 91927 |
| 14/09/2015 | 3.75p | 4.13p | 3.75p | 4.13p | 85836 |
| 11/09/2015 | 3.63p | 3.75p | 3.63p | 3.75p | 156862 |
| 10/09/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 09/09/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 16000 |
| 08/09/2015 | 3.63p | 4.00p | 3.57p | 3.63p | 25000 |
| 07/09/2015 | 3.63p | 3.63p | 3.52p | 3.63p | 48192 |
| 04/09/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 03/09/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 02/09/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/09/2015 | 3.63p | 3.75p | 3.63p | 3.63p | 26993 |
| 28/08/2015 | 3.50p | 3.90p | 3.50p | 3.63p | 65000 |
| 27/08/2015 | 3.38p | 3.69p | 3.38p | 3.50p | 89000 |
| 26/08/2015 | 3.38p | 3.50p | 3.38p | 3.38p | 50000 |
| 25/08/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 24/08/2015 | 3.63p | 3.63p | 3.25p | 3.38p | 81678 |
| 21/08/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 239650 |
| 20/08/2015 | 3.75p | 3.90p | 3.51p | 3.63p | 130412 |
| 19/08/2015 | 3.88p | 4.00p | 3.75p | 3.75p | 0 |
| 18/08/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 17/08/2015 | 3.88p | 3.88p | 3.60p | 3.88p | 60000 |
| 14/08/2015 | 4.00p | 4.13p | 3.80p | 3.88p | 121588 |
| 13/08/2015 | 4.13p | 4.25p | 3.91p | 4.00p | 533620 |
| 12/08/2015 | 4.00p | 4.25p | 3.81p | 4.13p | 419771 |
| 11/08/2015 | 4.25p | 4.25p | 3.55p | 4.00p | 1292826 |
| 10/08/2015 | 4.25p | 4.39p | 4.25p | 4.25p | 15000 |
| 07/08/2015 | 4.13p | 4.25p | 4.04p | 4.25p | 162129 |
| 06/08/2015 | 4.13p | 4.13p | 4.09p | 4.13p | 42296 |
| 05/08/2015 | 4.13p | 4.25p | 4.08p | 4.13p | 94803 |
| 04/08/2015 | 4.63p | 4.63p | 4.24p | 4.38p | 108371 |
| 03/08/2015 | 4.63p | 4.63p | 4.50p | 4.63p | 127280 |
| 31/07/2015 | 4.63p | 4.63p | 4.55p | 4.63p | 36362 |
| 30/07/2015 | 4.63p | 4.63p | 4.60p | 4.63p | 6521 |
| 29/07/2015 | 4.63p | 5.00p | 4.50p | 4.63p | 107444 |
| 28/07/2015 | 4.63p | 4.63p | 4.60p | 4.63p | 1983 |
| 27/07/2015 | 4.63p | 4.70p | 4.63p | 4.63p | 120000 |
| 24/07/2015 | 4.75p | 5.00p | 4.58p | 4.63p | 164638 |
| 23/07/2015 | 4.63p | 5.09p | 4.63p | 4.75p | 918603 |
| 22/07/2015 | 4.75p | 4.90p | 4.59p | 4.63p | 442309 |
| 21/07/2015 | 5.25p | 5.25p | 4.50p | 4.75p | 1066193 |
| 20/07/2015 | 4.38p | 5.40p | 4.35p | 5.25p | 971553 |
| 17/07/2015 | 4.25p | 4.47p | 4.25p | 4.38p | 196798 |
| 16/07/2015 | 4.13p | 4.38p | 4.00p | 4.25p | 159263 |
| 15/07/2015 | 3.88p | 4.18p | 3.88p | 4.13p | 532257 |
| 14/07/2015 | 3.88p | 4.00p | 3.88p | 3.88p | 22083 |
| 13/07/2015 | 4.00p | 4.00p | 3.88p | 3.88p | 10000 |
| 10/07/2015 | 4.00p | 4.00p | 3.90p | 4.00p | 2001 |
| 09/07/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/07/2015 | 4.00p | 4.14p | 3.88p | 4.00p | 13560 |
| 07/07/2015 | 3.88p | 4.03p | 3.88p | 4.00p | 102201 |
| 06/07/2015 | 4.13p | 4.13p | 3.82p | 3.88p | 79089 |
| 03/07/2015 | 4.25p | 4.25p | 4.00p | 4.13p | 17345 |
| 02/07/2015 | 4.38p | 4.38p | 4.25p | 4.25p | 25615 |
| 01/07/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 30/06/2015 | 4.25p | 4.48p | 4.25p | 4.38p | 30000 |
| 29/06/2015 | 4.63p | 4.63p | 4.15p | 4.25p | 233578 |
| 26/06/2015 | 5.00p | 5.00p | 4.75p | 4.75p | 77500 |
| 25/06/2015 | 5.38p | 5.38p | 4.75p | 5.00p | 225131 |
| 24/06/2015 | 5.75p | 5.75p | 5.25p | 5.38p | 171808 |
| 23/06/2015 | 5.88p | 5.92p | 5.75p | 5.75p | 210593 |
*Close Price adjusted for both dividends and splits