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 |
|---|---|---|---|---|---|
| 18/11/2013 | 2.63p | 2.63p | 2.26p | 2.63p | 112261 |
| 15/11/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 31117 |
| 14/11/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 175300 |
| 13/11/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 50000 |
| 12/11/2013 | 2.63p | 2.65p | 2.63p | 2.63p | 25000 |
| 11/11/2013 | 2.88p | 2.88p | 2.25p | 2.63p | 287841 |
| 08/11/2013 | 2.88p | 2.89p | 2.75p | 2.88p | 35718 |
| 07/11/2013 | 2.88p | 2.90p | 2.76p | 2.88p | 85872 |
| 06/11/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 85046 |
| 05/11/2013 | 3.00p | 3.05p | 2.75p | 3.00p | 31491 |
| 04/11/2013 | 3.00p | 3.00p | 2.69p | 3.00p | 0 |
| 01/11/2013 | 3.00p | 3.00p | 2.69p | 3.00p | 172286 |
| 31/10/2013 | 3.00p | 3.00p | 2.76p | 3.00p | 15400 |
| 30/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 52709 |
| 29/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 42533 |
| 28/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 21056 |
| 25/10/2013 | 3.00p | 3.00p | 2.95p | 3.00p | 58443 |
| 24/10/2013 | 3.00p | 3.00p | 2.80p | 3.00p | 87402 |
| 23/10/2013 | 3.00p | 3.00p | 2.80p | 3.00p | 11000 |
| 22/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 21/10/2013 | 3.00p | 3.00p | 2.75p | 3.00p | 781402 |
| 18/10/2013 | 3.00p | 3.00p | 2.70p | 3.00p | 339350 |
| 17/10/2013 | 2.63p | 3.00p | 2.50p | 3.00p | 497100 |
| 16/10/2013 | 2.63p | 2.65p | 2.50p | 2.63p | 228986 |
| 15/10/2013 | 2.88p | 3.00p | 2.50p | 2.63p | 541487 |
| 14/10/2013 | 3.25p | 3.25p | 2.80p | 2.88p | 337441 |
| 11/10/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 102500 |
| 10/10/2013 | 3.25p | 3.25p | 2.80p | 3.25p | 446883 |
| 09/10/2013 | 3.13p | 4.00p | 2.90p | 4.00p | 292807 |
| 08/10/2013 | 3.13p | 3.20p | 3.00p | 3.13p | 21143 |
| 07/10/2013 | 3.13p | 3.20p | 3.00p | 3.13p | 69130 |
| 04/10/2013 | 3.25p | 3.30p | 2.94p | 3.13p | 204700 |
| 03/10/2013 | 3.50p | 3.50p | 3.00p | 3.25p | 73812 |
| 02/10/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 465000 |
| 01/10/2013 | 3.63p | 3.63p | 3.00p | 3.50p | 335404 |
| 30/09/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 86325 |
| 27/09/2013 | 3.88p | 3.90p | 3.50p | 3.63p | 143647 |
| 26/09/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 97594 |
| 25/09/2013 | 4.00p | 4.00p | 3.75p | 3.88p | 104440 |
| 24/09/2013 | 4.13p | 4.13p | 3.95p | 4.00p | 149209 |
| 23/09/2013 | 4.13p | 4.13p | 4.08p | 4.13p | 23863 |
| 20/09/2013 | 4.13p | 4.13p | 3.75p | 4.00p | 63890 |
| 19/09/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 104000 |
| 18/09/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 150000 |
| 17/09/2013 | 4.13p | 4.23p | 4.00p | 4.13p | 276777 |
| 16/09/2013 | 3.88p | 4.50p | 3.50p | 4.13p | 1919071 |
| 13/09/2013 | 3.75p | 3.85p | 3.75p | 3.75p | 120000 |
| 12/09/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 62750 |
| 11/09/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 10/09/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 285 |
| 09/09/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 122 |
| 06/09/2013 | 3.75p | 3.85p | 3.75p | 3.75p | 10376 |
| 05/09/2013 | 3.75p | 3.85p | 3.50p | 3.75p | 52840 |
| 04/09/2013 | 3.75p | 3.87p | 3.75p | 3.75p | 2275 |
| 03/09/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 02/09/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 100000 |
| 30/08/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 29/08/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 98766 |
| 28/08/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 128100 |
| 27/08/2013 | 3.63p | 4.00p | 3.50p | 3.75p | 314324 |
| 23/08/2013 | 3.63p | 3.75p | 3.51p | 3.63p | 5300 |
| 22/08/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 21/08/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 35338 |
| 20/08/2013 | 3.63p | 3.70p | 3.50p | 3.63p | 85000 |
| 19/08/2013 | 3.63p | 3.70p | 3.63p | 3.63p | 53460 |
| 16/08/2013 | 3.63p | 3.70p | 3.50p | 3.63p | 0 |
| 15/08/2013 | 3.63p | 3.70p | 3.50p | 3.63p | 68179 |
| 14/08/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 4000 |
| 13/08/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 1500 |
| 12/08/2013 | 3.63p | 3.75p | 3.50p | 3.63p | 0 |
| 09/08/2013 | 3.75p | 3.75p | 3.50p | 3.63p | 128945 |
| 08/08/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 164783 |
| 07/08/2013 | 4.00p | 4.00p | 3.50p | 3.75p | 79896 |
| 06/08/2013 | 4.00p | 4.00p | 4.00p | 4.00p | 3450 |
| 05/08/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 51850 |
| 02/08/2013 | 4.00p | 4.00p | 3.90p | 4.00p | 125500 |
| 01/08/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 0 |
| 31/07/2013 | 3.88p | 4.00p | 3.88p | 4.00p | 2482 |
| 30/07/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 1500 |
| 29/07/2013 | 4.00p | 4.00p | 3.78p | 3.88p | 347 |
| 26/07/2013 | 4.25p | 4.25p | 3.75p | 4.00p | 192058 |
| 25/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 700 |
| 24/07/2013 | 4.25p | 5.00p | 4.00p | 4.25p | 0 |
| 23/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 1144 |
| 22/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 3300 |
| 19/07/2013 | 4.25p | 4.63p | 4.00p | 4.25p | 0 |
| 18/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 3000 |
| 17/07/2013 | 4.25p | 4.25p | 4.05p | 4.25p | 50000 |
| 16/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 16513 |
| 15/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 7001 |
| 12/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 54587 |
| 11/07/2013 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 10/07/2013 | 4.25p | 4.50p | 4.25p | 4.25p | 2692 |
| 09/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 50 |
| 08/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 56913 |
| 05/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 2692 |
| 04/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 107000 |
| 03/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 18455 |
| 02/07/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 51400 |
| 01/07/2013 | 5.00p | 5.00p | 4.00p | 4.25p | 20000 |
| 28/06/2013 | 5.00p | 5.25p | 4.50p | 5.00p | 79050 |
| 27/06/2013 | 4.63p | 4.75p | 4.25p | 4.63p | 80900 |
| 26/06/2013 | 4.63p | 4.63p | 4.25p | 4.63p | 392 |
| 25/06/2013 | 4.63p | 4.63p | 4.06p | 4.63p | 107944 |
| 24/06/2013 | 4.63p | 4.63p | 4.55p | 4.63p | 439 |
| 21/06/2013 | 4.88p | 4.88p | 4.25p | 4.63p | 10763 |
| 20/06/2013 | 4.75p | 5.00p | 4.75p | 4.88p | 90000 |
| 19/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 3350 |
| 18/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 3236 |
| 17/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 7100 |
| 14/06/2013 | 4.75p | 5.25p | 4.50p | 4.75p | 71000 |
| 13/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 31800 |
| 12/06/2013 | 4.75p | 4.75p | 4.25p | 4.75p | 176773 |
| 11/06/2013 | 4.75p | 4.75p | 4.50p | 4.75p | 17273 |
| 10/06/2013 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/06/2013 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 06/06/2013 | 4.88p | 4.88p | 4.60p | 4.75p | 30000 |
| 05/06/2013 | 5.00p | 5.00p | 4.53p | 4.88p | 103776 |
| 04/06/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 16240 |
| 03/06/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 10000 |
| 31/05/2013 | 4.88p | 5.00p | 4.75p | 5.00p | 130721 |
| 30/05/2013 | 5.00p | 5.00p | 4.75p | 4.88p | 54705 |
| 29/05/2013 | 5.00p | 5.00p | 4.75p | 5.00p | 65297 |
| 28/05/2013 | 4.88p | 5.00p | 4.78p | 5.00p | 107288 |
| 24/05/2013 | 4.88p | 4.90p | 4.78p | 4.88p | 32192 |
| 23/05/2013 | 4.75p | 5.00p | 4.60p | 4.75p | 94483 |
| 22/05/2013 | 4.75p | 4.75p | 4.60p | 4.75p | 95400 |
| 21/05/2013 | 4.75p | 4.75p | 4.66p | 4.75p | 62555 |
| 20/05/2013 | 4.75p | 5.00p | 4.66p | 4.75p | 157287 |
| 17/05/2013 | 4.75p | 5.00p | 4.66p | 4.75p | 219107 |
| 16/05/2013 | 4.75p | 5.00p | 4.62p | 4.75p | 317957 |
| 15/05/2013 | 4.75p | 4.80p | 4.37p | 4.75p | 107667 |
| 14/05/2013 | 4.75p | 4.75p | 4.60p | 4.75p | 55000 |
| 13/05/2013 | 4.88p | 5.00p | 4.60p | 4.75p | 333850 |
| 10/05/2013 | 4.75p | 5.25p | 4.35p | 4.88p | 340828 |
| 09/05/2013 | 4.75p | 5.00p | 4.25p | 4.75p | 0 |
| 08/05/2013 | 4.75p | 5.00p | 4.25p | 4.75p | 18000 |
| 07/05/2013 | 4.75p | 5.00p | 4.00p | 4.75p | 42442 |
| 03/05/2013 | 4.50p | 4.75p | 4.25p | 4.75p | 33274 |
| 02/05/2013 | 5.00p | 5.00p | 4.10p | 4.50p | 144581 |
| 01/05/2013 | 4.63p | 5.00p | 4.25p | 5.00p | 84607 |
| 30/04/2013 | 4.63p | 4.70p | 4.63p | 4.63p | 32500 |
| 29/04/2013 | 4.63p | 4.70p | 4.63p | 4.63p | 64552 |
| 26/04/2013 | 4.63p | 4.70p | 4.63p | 4.63p | 100000 |
| 25/04/2013 | 4.75p | 4.75p | 4.35p | 4.63p | 110000 |
| 24/04/2013 | 5.00p | 5.00p | 4.50p | 4.75p | 6770 |
| 23/04/2013 | 5.00p | 5.00p | 4.85p | 5.00p | 824 |
| 22/04/2013 | 5.00p | 5.00p | 4.55p | 5.00p | 15193 |
| 19/04/2013 | 5.00p | 5.00p | 4.55p | 5.00p | 140250 |
| 18/04/2013 | 4.88p | 4.88p | 4.75p | 4.75p | 15000 |
| 17/04/2013 | 4.88p | 4.88p | 4.76p | 4.88p | 5544 |
| 16/04/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 43500 |
| 15/04/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 5120 |
| 12/04/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 6000 |
| 11/04/2013 | 4.88p | 4.88p | 4.80p | 4.88p | 13000 |
| 10/04/2013 | 5.13p | 5.13p | 4.77p | 4.88p | 70000 |
| 09/04/2013 | 4.88p | 5.09p | 4.76p | 4.88p | 105800 |
| 08/04/2013 | 4.88p | 5.30p | 4.62p | 4.88p | 0 |
| 05/04/2013 | 5.00p | 5.30p | 4.62p | 4.88p | 26898 |
| 04/04/2013 | 4.75p | 5.00p | 4.50p | 5.00p | 45427 |
| 03/04/2013 | 5.13p | 5.13p | 4.60p | 4.75p | 60815 |
| 02/04/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 43228 |
| 28/03/2013 | 5.13p | 5.20p | 4.83p | 5.13p | 120360 |
| 27/03/2013 | 5.13p | 5.25p | 4.80p | 5.13p | 7000 |
| 26/03/2013 | 5.13p | 5.35p | 5.13p | 5.13p | 112468 |
| 25/03/2013 | 5.13p | 5.20p | 4.83p | 5.13p | 11507 |
| 22/03/2013 | 5.13p | 5.35p | 4.83p | 5.13p | 57301 |
| 21/03/2013 | 5.13p | 5.23p | 5.13p | 5.13p | 31309 |
| 20/03/2013 | 5.13p | 5.25p | 5.13p | 5.13p | 57719 |
| 19/03/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 48461 |
| 18/03/2013 | 5.13p | 5.19p | 4.83p | 5.13p | 44473 |
| 15/03/2013 | 5.13p | 5.20p | 5.13p | 5.13p | 21693 |
| 14/03/2013 | 5.13p | 5.25p | 5.13p | 5.13p | 14400 |
| 13/03/2013 | 5.13p | 5.50p | 4.83p | 5.13p | 41000 |
| 12/03/2013 | 5.13p | 5.50p | 5.00p | 5.13p | 239625 |
| 11/03/2013 | 4.75p | 5.35p | 4.60p | 5.13p | 749155 |
| 08/03/2013 | 4.75p | 4.78p | 4.50p | 4.75p | 7545 |
| 07/03/2013 | 4.75p | 4.75p | 4.75p | 4.75p | 41842 |
| 06/03/2013 | 4.75p | 4.78p | 4.50p | 4.75p | 89618 |
| 05/03/2013 | 4.88p | 4.88p | 4.50p | 4.75p | 15884 |
| 04/03/2013 | 4.88p | 4.88p | 4.54p | 4.88p | 22000 |
| 01/03/2013 | 5.13p | 5.13p | 4.50p | 4.88p | 266000 |
| 28/02/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 10000 |
| 27/02/2013 | 5.13p | 5.13p | 5.05p | 5.13p | 39603 |
| 26/02/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 65288 |
| 25/02/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 64448 |
| 22/02/2013 | 5.13p | 5.13p | 5.08p | 5.13p | 0 |
| 21/02/2013 | 5.13p | 5.13p | 5.08p | 5.13p | 5437 |
| 20/02/2013 | 5.13p | 5.13p | 4.87p | 5.13p | 9800 |
| 19/02/2013 | 5.13p | 5.13p | 4.75p | 5.13p | 657 |
| 18/02/2013 | 4.88p | 5.25p | 4.75p | 5.00p | 69087 |
| 15/02/2013 | 5.00p | 5.00p | 4.75p | 4.88p | 58634 |
| 14/02/2013 | 5.00p | 5.00p | 5.00p | 5.00p | 100000 |
| 13/02/2013 | 5.13p | 5.13p | 4.75p | 5.00p | 141260 |
| 12/02/2013 | 5.13p | 5.25p | 5.10p | 5.13p | 70070 |
| 11/02/2013 | 5.25p | 5.25p | 5.00p | 5.13p | 25000 |
| 08/02/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 13873 |
| 07/02/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 87468 |
| 06/02/2013 | 5.25p | 5.25p | 5.02p | 5.25p | 371 |
| 05/02/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 15000 |
*Close Price adjusted for both dividends and splits