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:
- Hold easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Hold easyJet (EZJ) by Steve Moore in ShareProphets
- Sell Aston Martin Lagonda Global Holdings (AML) by Steve Moore in ShareProphets
- Avoid Hercules Site Services (HERC) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Wynnstay Group (WYN) by Canaccord Genuity
- Buy Cerillion (CER) by Canaccord Genuity
- Buy Knights Group Holdings (KGH) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Smiths News (SNWS) by Canaccord Genuity
- Hold Galliford Try (GFRD) by William Kay in The Times - Tempus
- Avoid Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Steve Moore in ShareProphets
- Overweight Rolls-Royce Holdings (RR.) by JP Morgan
- Hold Serco Group (SRP) by Jefferies
- Overweight Serco Group (SRP) by Barclays
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Hold Howden Joinery Group (HWDN) by Jefferies
- Underweight GSK (GSK) by Barclays
- Equal Weight Victrex plc (VCT) by Barclays
- Sector Perform Halfords Group (HFD) by RBC Capital
Petro Matad Ltd. (MATD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/09/2014 | 3.25p | 3.25p | 2.90p | 3.13p | 350000 |
| 09/09/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/09/2014 | 3.25p | 3.25p | 3.22p | 3.25p | 25000 |
| 05/09/2014 | 3.25p | 3.88p | 3.00p | 3.25p | 187858 |
| 04/09/2014 | 2.88p | 3.52p | 2.88p | 3.25p | 309294 |
| 03/09/2014 | 2.88p | 3.00p | 2.62p | 2.88p | 156809 |
| 02/09/2014 | 2.88p | 2.88p | 2.71p | 2.88p | 1191 |
| 01/09/2014 | 2.88p | 3.00p | 2.71p | 2.88p | 11001 |
| 29/08/2014 | 2.88p | 3.00p | 2.55p | 2.88p | 112200 |
| 28/08/2014 | 2.88p | 3.00p | 2.72p | 2.88p | 30961 |
| 27/08/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 26/08/2014 | 2.88p | 3.25p | 2.73p | 2.88p | 20759 |
| 22/08/2014 | 2.88p | 2.88p | 2.50p | 2.88p | 0 |
| 21/08/2014 | 2.88p | 3.24p | 2.88p | 2.88p | 12037 |
| 20/08/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/08/2014 | 2.88p | 2.88p | 2.51p | 2.88p | 1430 |
| 18/08/2014 | 2.88p | 2.88p | 2.73p | 2.88p | 20289 |
| 15/08/2014 | 2.88p | 3.25p | 2.88p | 2.88p | 40384 |
| 14/08/2014 | 2.88p | 3.14p | 2.88p | 2.88p | 12789 |
| 13/08/2014 | 2.88p | 3.14p | 2.71p | 2.88p | 89107 |
| 12/08/2014 | 2.88p | 3.25p | 2.88p | 2.88p | 10000 |
| 11/08/2014 | 2.88p | 3.25p | 2.88p | 2.88p | 72174 |
| 08/08/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 07/08/2014 | 2.88p | 2.95p | 2.25p | 2.88p | 144448 |
| 06/08/2014 | 2.88p | 3.10p | 2.50p | 2.88p | 0 |
| 05/08/2014 | 3.00p | 3.10p | 2.50p | 2.88p | 125251 |
| 04/08/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 01/08/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 31/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 311 |
| 30/07/2014 | 3.13p | 3.13p | 2.75p | 3.00p | 11261 |
| 29/07/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 5000 |
| 28/07/2014 | 3.13p | 3.13p | 2.81p | 3.13p | 84476 |
| 25/07/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 2000 |
| 24/07/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 15368 |
| 23/07/2014 | 3.00p | 3.24p | 2.75p | 3.13p | 171347 |
| 22/07/2014 | 3.00p | 3.25p | 2.75p | 3.00p | 250487 |
| 21/07/2014 | 3.00p | 3.13p | 2.81p | 3.00p | 47259 |
| 18/07/2014 | 3.00p | 3.24p | 3.00p | 3.00p | 157319 |
| 17/07/2014 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
| 16/07/2014 | 3.00p | 3.13p | 3.00p | 3.00p | 235000 |
| 15/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 8000 |
| 14/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 5300 |
| 11/07/2014 | 3.00p | 3.13p | 3.00p | 3.00p | 101000 |
| 10/07/2014 | 3.00p | 3.13p | 2.81p | 3.00p | 0 |
| 09/07/2014 | 3.00p | 3.13p | 2.81p | 3.00p | 0 |
| 08/07/2014 | 3.13p | 3.13p | 2.81p | 3.00p | 100000 |
| 07/07/2014 | 3.00p | 3.13p | 2.88p | 3.13p | 70757 |
| 04/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 03/07/2014 | 2.75p | 3.00p | 2.75p | 3.00p | 52949 |
| 02/07/2014 | 2.75p | 3.00p | 2.70p | 2.75p | 0 |
| 01/07/2014 | 2.75p | 3.00p | 2.70p | 2.75p | 12916 |
| 30/06/2014 | 2.75p | 3.00p | 2.60p | 2.75p | 100000 |
| 27/06/2014 | 2.75p | 3.00p | 2.61p | 2.88p | 288798 |
| 26/06/2014 | 2.75p | 3.00p | 2.53p | 2.75p | 170768 |
| 25/06/2014 | 2.88p | 3.00p | 2.50p | 2.75p | 77044 |
| 24/06/2014 | 3.00p | 3.00p | 2.50p | 2.88p | 513329 |
| 23/06/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 266340 |
| 20/06/2014 | 3.00p | 3.25p | 3.00p | 3.00p | 0 |
| 19/06/2014 | 3.00p | 3.25p | 3.00p | 3.00p | 0 |
| 18/06/2014 | 3.25p | 3.25p | 3.00p | 3.00p | 10000 |
| 17/06/2014 | 3.25p | 3.35p | 3.25p | 3.25p | 10000 |
| 16/06/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 16847 |
| 13/06/2014 | 3.38p | 3.38p | 3.00p | 3.25p | 59939 |
| 12/06/2014 | 3.38p | 3.38p | 3.00p | 3.38p | 210000 |
| 11/06/2014 | 3.38p | 3.38p | 3.10p | 3.38p | 83585 |
| 10/06/2014 | 3.75p | 3.75p | 2.98p | 3.38p | 161214 |
| 09/06/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 135087 |
| 06/06/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 67987 |
| 05/06/2014 | 3.13p | 4.40p | 3.13p | 3.75p | 1036942 |
| 04/06/2014 | 2.88p | 3.40p | 2.88p | 3.13p | 161666 |
| 03/06/2014 | 2.88p | 3.13p | 2.75p | 2.88p | 3000 |
| 02/06/2014 | 2.88p | 3.13p | 2.75p | 2.88p | 163400 |
| 30/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 5560 |
| 29/05/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 6451 |
| 28/05/2014 | 2.88p | 3.13p | 2.64p | 2.88p | 112067 |
| 27/05/2014 | 3.00p | 3.00p | 2.75p | 2.88p | 61854 |
| 23/05/2014 | 3.00p | 3.05p | 2.40p | 3.00p | 1021402 |
| 22/05/2014 | 3.25p | 3.25p | 2.75p | 3.00p | 545631 |
| 21/05/2014 | 3.25p | 3.45p | 3.25p | 3.25p | 29541 |
| 20/05/2014 | 3.25p | 3.45p | 3.00p | 3.25p | 43903 |
| 19/05/2014 | 3.38p | 3.50p | 3.00p | 3.25p | 94027 |
| 16/05/2014 | 4.00p | 4.20p | 3.00p | 3.38p | 824291 |
| 15/05/2014 | 4.00p | 4.20p | 3.52p | 4.00p | 94532 |
| 14/05/2014 | 3.50p | 4.35p | 3.50p | 4.00p | 211598 |
| 13/05/2014 | 3.50p | 3.75p | 3.25p | 3.50p | 83199 |
| 12/05/2014 | 3.50p | 3.75p | 3.25p | 3.38p | 11000 |
| 09/05/2014 | 3.38p | 3.71p | 3.38p | 3.38p | 153627 |
| 08/05/2014 | 3.50p | 3.75p | 3.38p | 3.38p | 47314 |
| 07/05/2014 | 5.00p | 5.00p | 3.25p | 3.50p | 2360589 |
| 06/05/2014 | 5.00p | 5.10p | 4.50p | 5.00p | 98299 |
| 02/05/2014 | 5.00p | 5.00p | 4.50p | 5.00p | 7400 |
| 01/05/2014 | 5.38p | 5.38p | 4.50p | 5.00p | 396660 |
| 30/04/2014 | 5.38p | 5.50p | 5.38p | 5.38p | 8869 |
| 29/04/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 30000 |
| 28/04/2014 | 5.38p | 5.50p | 5.07p | 5.38p | 73809 |
| 25/04/2014 | 5.38p | 5.50p | 4.95p | 5.38p | 119175 |
| 24/04/2014 | 5.38p | 5.56p | 5.00p | 5.38p | 423191 |
| 23/04/2014 | 5.50p | 5.50p | 5.01p | 5.50p | 661311 |
| 22/04/2014 | 6.00p | 6.00p | 5.25p | 5.50p | 227054 |
| 17/04/2014 | 6.00p | 6.00p | 5.75p | 6.00p | 66946 |
| 16/04/2014 | 6.13p | 6.13p | 5.75p | 6.00p | 155055 |
| 15/04/2014 | 6.13p | 6.25p | 6.00p | 6.13p | 83048 |
| 14/04/2014 | 6.13p | 6.25p | 5.95p | 6.13p | 253795 |
| 11/04/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 3800 |
| 10/04/2014 | 6.13p | 6.25p | 5.76p | 6.13p | 17859 |
| 09/04/2014 | 6.13p | 6.25p | 6.00p | 6.13p | 212087 |
| 08/04/2014 | 6.63p | 6.63p | 6.01p | 6.13p | 297827 |
| 07/04/2014 | 6.88p | 6.88p | 6.28p | 6.63p | 138840 |
| 04/04/2014 | 7.25p | 8.24p | 6.60p | 6.88p | 1480649 |
| 03/04/2014 | 4.75p | 7.75p | 4.63p | 7.13p | 1886671 |
| 02/04/2014 | 4.75p | 4.75p | 4.62p | 4.75p | 23252 |
| 01/04/2014 | 4.63p | 5.00p | 4.63p | 4.75p | 285919 |
| 31/03/2014 | 5.13p | 5.13p | 4.60p | 4.63p | 487226 |
| 28/03/2014 | 5.13p | 5.50p | 5.00p | 5.50p | 133467 |
| 27/03/2014 | 5.75p | 5.75p | 5.00p | 5.13p | 357018 |
| 26/03/2014 | 5.75p | 5.75p | 5.47p | 5.75p | 83170 |
| 25/03/2014 | 6.00p | 6.00p | 5.25p | 5.75p | 240555 |
| 24/03/2014 | 6.25p | 6.25p | 6.00p | 6.00p | 130472 |
| 21/03/2014 | 6.25p | 6.50p | 5.91p | 6.25p | 230064 |
| 20/03/2014 | 6.50p | 6.50p | 6.03p | 6.25p | 214437 |
| 19/03/2014 | 6.63p | 6.63p | 6.25p | 6.50p | 400410 |
| 18/03/2014 | 6.63p | 6.63p | 6.50p | 6.63p | 9082 |
| 17/03/2014 | 6.63p | 6.88p | 6.50p | 6.75p | 2088 |
| 14/03/2014 | 6.75p | 6.75p | 6.53p | 6.63p | 25000 |
| 13/03/2014 | 7.13p | 7.13p | 6.50p | 6.75p | 79516 |
| 12/03/2014 | 7.13p | 7.19p | 7.00p | 7.13p | 67763 |
| 11/03/2014 | 7.13p | 7.13p | 7.00p | 7.13p | 15200 |
| 10/03/2014 | 7.13p | 7.21p | 7.00p | 7.13p | 57882 |
| 07/03/2014 | 7.13p | 7.24p | 7.00p | 7.13p | 150556 |
| 06/03/2014 | 7.13p | 7.20p | 7.01p | 7.13p | 125189 |
| 05/03/2014 | 7.38p | 7.50p | 7.00p | 7.13p | 163604 |
| 04/03/2014 | 7.38p | 7.38p | 7.25p | 7.38p | 57174 |
| 03/03/2014 | 8.38p | 8.38p | 7.19p | 7.38p | 597161 |
| 28/02/2014 | 8.38p | 8.75p | 8.20p | 8.38p | 148898 |
| 27/02/2014 | 7.50p | 8.65p | 7.50p | 8.38p | 676376 |
| 26/02/2014 | 6.75p | 8.00p | 6.75p | 7.50p | 990463 |
| 25/02/2014 | 6.63p | 7.00p | 6.62p | 6.75p | 93000 |
| 24/02/2014 | 6.63p | 6.75p | 6.60p | 6.63p | 135740 |
| 21/02/2014 | 6.63p | 6.76p | 6.60p | 6.63p | 70895 |
| 20/02/2014 | 7.13p | 7.13p | 6.32p | 6.63p | 423726 |
| 19/02/2014 | 7.13p | 7.20p | 7.00p | 7.13p | 198568 |
| 18/02/2014 | 7.38p | 7.38p | 7.01p | 7.13p | 175206 |
| 17/02/2014 | 7.38p | 7.50p | 7.13p | 7.38p | 149315 |
| 14/02/2014 | 7.75p | 7.75p | 7.25p | 7.38p | 101668 |
| 13/02/2014 | 7.75p | 8.00p | 7.57p | 7.75p | 63783 |
| 12/02/2014 | 8.13p | 8.13p | 7.50p | 7.75p | 291725 |
| 11/02/2014 | 8.25p | 8.50p | 8.00p | 8.13p | 84645 |
| 10/02/2014 | 8.63p | 8.63p | 8.25p | 8.25p | 180761 |
| 07/02/2014 | 8.63p | 8.75p | 8.55p | 8.63p | 47342 |
| 06/02/2014 | 8.50p | 8.75p | 8.25p | 8.63p | 29098 |
| 05/02/2014 | 8.38p | 8.73p | 8.35p | 8.50p | 277951 |
| 04/02/2014 | 8.63p | 9.00p | 8.25p | 8.50p | 452356 |
| 03/02/2014 | 8.25p | 9.00p | 8.25p | 8.63p | 138923 |
| 31/01/2014 | 8.00p | 8.45p | 8.00p | 8.25p | 312459 |
| 30/01/2014 | 7.75p | 8.25p | 7.75p | 8.00p | 149939 |
| 29/01/2014 | 7.75p | 8.00p | 7.75p | 7.75p | 71253 |
| 28/01/2014 | 6.88p | 8.46p | 6.88p | 7.75p | 975651 |
| 27/01/2014 | 7.50p | 7.50p | 6.88p | 6.88p | 249666 |
| 24/01/2014 | 7.88p | 7.90p | 7.38p | 7.50p | 276226 |
| 23/01/2014 | 8.00p | 8.00p | 7.75p | 7.88p | 235368 |
| 22/01/2014 | 8.00p | 8.25p | 7.75p | 8.00p | 230254 |
| 21/01/2014 | 8.00p | 8.13p | 7.68p | 8.00p | 526289 |
| 20/01/2014 | 9.50p | 9.60p | 7.85p | 8.00p | 832586 |
| 17/01/2014 | 9.63p | 10.35p | 9.25p | 9.50p | 1371659 |
| 16/01/2014 | 9.50p | 10.00p | 9.15p | 9.63p | 474546 |
| 15/01/2014 | 9.88p | 10.00p | 9.11p | 9.50p | 1199276 |
| 14/01/2014 | 10.75p | 11.75p | 9.75p | 9.88p | 3510590 |
| 13/01/2014 | 7.63p | 11.35p | 7.50p | 10.75p | 6025747 |
| 10/01/2014 | 6.25p | 9.50p | 6.21p | 7.63p | 6089307 |
| 09/01/2014 | 6.63p | 6.75p | 5.16p | 6.25p | 1819740 |
| 08/01/2014 | 4.25p | 7.00p | 4.25p | 6.63p | 4291206 |
| 07/01/2014 | 4.13p | 4.50p | 4.00p | 4.25p | 571374 |
| 06/01/2014 | 3.50p | 4.45p | 3.28p | 4.13p | 1189173 |
| 03/01/2014 | 3.63p | 3.65p | 3.50p | 3.50p | 280187 |
| 02/01/2014 | 3.75p | 3.91p | 3.25p | 3.50p | 487632 |
| 31/12/2013 | 3.13p | 4.00p | 2.75p | 3.88p | 502855 |
| 30/12/2013 | 3.00p | 3.50p | 3.00p | 3.00p | 67540 |
| 27/12/2013 | 3.13p | 3.24p | 2.80p | 3.00p | 380689 |
| 24/12/2013 | 3.13p | 3.13p | 3.00p | 3.00p | 2750 |
| 23/12/2013 | 2.88p | 3.15p | 2.82p | 3.13p | 185316 |
| 20/12/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 107500 |
| 19/12/2013 | 2.88p | 3.00p | 2.75p | 2.88p | 37935 |
| 18/12/2013 | 2.88p | 2.88p | 2.50p | 2.88p | 0 |
| 17/12/2013 | 2.88p | 2.88p | 2.50p | 2.50p | 3000 |
| 16/12/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 16333 |
| 13/12/2013 | 2.75p | 2.99p | 2.75p | 2.88p | 106887 |
| 12/12/2013 | 2.75p | 2.75p | 2.50p | 2.75p | 9875 |
| 11/12/2013 | 2.75p | 2.86p | 2.50p | 2.50p | 13000 |
| 10/12/2013 | 3.13p | 3.13p | 2.50p | 2.75p | 148090 |
| 09/12/2013 | 3.13p | 3.13p | 2.88p | 3.13p | 0 |
| 06/12/2013 | 3.13p | 3.13p | 2.88p | 3.00p | 2800 |
| 05/12/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 61489 |
| 04/12/2013 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 03/12/2013 | 3.13p | 3.13p | 3.05p | 3.13p | 3000 |
| 02/12/2013 | 3.25p | 3.25p | 3.00p | 3.13p | 105120 |
| 29/11/2013 | 3.25p | 3.29p | 3.00p | 3.25p | 56262 |
| 28/11/2013 | 3.38p | 3.40p | 3.00p | 3.25p | 134031 |
| 27/11/2013 | 3.38p | 3.40p | 3.38p | 3.38p | 3350 |
| 26/11/2013 | 3.50p | 3.65p | 3.25p | 3.38p | 95331 |
| 25/11/2013 | 3.63p | 3.75p | 3.50p | 3.50p | 217240 |
*Close Price adjusted for both dividends and splits