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 |
|---|---|---|---|---|---|
| 04/02/2013 | 5.25p | 5.30p | 5.00p | 5.25p | 32337 |
| 01/02/2013 | 5.25p | 5.30p | 5.00p | 5.25p | 0 |
| 31/01/2013 | 5.25p | 5.30p | 5.00p | 5.25p | 28672 |
| 30/01/2013 | 5.25p | 5.38p | 5.00p | 5.25p | 71321 |
| 29/01/2013 | 5.38p | 5.38p | 5.13p | 5.25p | 51228 |
| 28/01/2013 | 5.63p | 5.63p | 5.00p | 5.38p | 1475242 |
| 25/01/2013 | 5.63p | 5.63p | 5.50p | 5.63p | 36740 |
| 24/01/2013 | 5.63p | 5.63p | 5.63p | 5.63p | 17573 |
| 23/01/2013 | 5.63p | 5.65p | 5.50p | 5.63p | 95823 |
| 22/01/2013 | 5.63p | 5.68p | 5.50p | 5.63p | 10328 |
| 21/01/2013 | 5.63p | 5.68p | 5.63p | 5.63p | 229 |
| 18/01/2013 | 5.63p | 5.68p | 5.49p | 5.63p | 1464990 |
| 17/01/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 15200 |
| 16/01/2013 | 5.63p | 5.75p | 5.50p | 5.63p | 428426 |
| 15/01/2013 | 5.63p | 5.70p | 5.63p | 5.63p | 41428 |
| 14/01/2013 | 5.63p | 5.75p | 5.56p | 5.63p | 124804 |
| 11/01/2013 | 6.38p | 6.38p | 5.40p | 5.63p | 1871646 |
| 10/01/2013 | 6.50p | 6.50p | 5.75p | 6.38p | 59355 |
| 09/01/2013 | 6.50p | 6.75p | 6.06p | 6.50p | 393 |
| 08/01/2013 | 6.38p | 6.50p | 6.00p | 6.50p | 354838 |
| 07/01/2013 | 6.38p | 6.44p | 5.81p | 6.38p | 82353 |
| 04/01/2013 | 6.38p | 6.38p | 5.80p | 6.38p | 25678 |
| 03/01/2013 | 6.38p | 6.40p | 5.75p | 6.38p | 282800 |
| 02/01/2013 | 6.38p | 6.40p | 5.75p | 6.38p | 102300 |
| 31/12/2012 | 6.38p | 6.38p | 5.90p | 6.38p | 4597 |
| 28/12/2012 | 6.38p | 6.43p | 5.75p | 6.38p | 12466 |
| 27/12/2012 | 6.38p | 6.45p | 5.80p | 6.38p | 8824 |
| 24/12/2012 | 6.38p | 6.49p | 5.90p | 6.38p | 7468 |
| 21/12/2012 | 6.25p | 7.00p | 5.58p | 6.38p | 101972 |
| 20/12/2012 | 7.00p | 7.00p | 5.50p | 6.25p | 776487 |
| 19/12/2012 | 7.25p | 7.25p | 6.80p | 6.88p | 110962 |
| 18/12/2012 | 7.50p | 7.50p | 7.00p | 7.25p | 49200 |
| 17/12/2012 | 7.38p | 7.63p | 6.80p | 7.50p | 26729 |
| 14/12/2012 | 7.38p | 7.65p | 6.94p | 7.38p | 40179 |
| 13/12/2012 | 7.38p | 7.40p | 6.75p | 7.38p | 84703 |
| 12/12/2012 | 7.38p | 7.75p | 6.75p | 7.38p | 295622 |
| 11/12/2012 | 7.75p | 7.75p | 6.78p | 7.38p | 147573 |
| 10/12/2012 | 7.75p | 7.75p | 7.00p | 7.75p | 126588 |
| 07/12/2012 | 8.00p | 8.00p | 7.50p | 7.75p | 92422 |
| 06/12/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 49489 |
| 05/12/2012 | 8.00p | 8.29p | 7.50p | 8.00p | 32800 |
| 04/12/2012 | 8.00p | 8.38p | 8.00p | 8.00p | 18000 |
| 03/12/2012 | 8.25p | 8.38p | 7.50p | 8.00p | 45019 |
| 30/11/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 65207 |
| 29/11/2012 | 8.50p | 8.81p | 8.13p | 8.25p | 341823 |
| 28/11/2012 | 8.50p | 8.50p | 8.18p | 8.50p | 7543 |
| 27/11/2012 | 8.75p | 9.50p | 8.50p | 8.50p | 252800 |
| 26/11/2012 | 8.75p | 9.17p | 8.00p | 8.75p | 51000 |
| 23/11/2012 | 8.75p | 8.75p | 8.25p | 8.75p | 41106 |
| 22/11/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 21/11/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 130000 |
| 20/11/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 37875 |
| 19/11/2012 | 8.75p | 8.75p | 8.23p | 8.75p | 114503 |
| 16/11/2012 | 8.50p | 8.99p | 8.23p | 8.75p | 40523 |
| 15/11/2012 | 8.00p | 9.00p | 7.50p | 8.50p | 926506 |
| 14/11/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 13/11/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 90637 |
| 12/11/2012 | 8.00p | 8.25p | 7.65p | 8.00p | 95180 |
| 09/11/2012 | 8.25p | 8.25p | 7.50p | 8.00p | 91860 |
| 08/11/2012 | 8.25p | 8.35p | 7.55p | 8.25p | 48508 |
| 07/11/2012 | 8.25p | 8.50p | 8.25p | 8.25p | 23529 |
| 06/11/2012 | 8.25p | 8.35p | 8.25p | 8.25p | 62060 |
| 05/11/2012 | 8.25p | 8.39p | 7.37p | 8.25p | 84000 |
| 02/11/2012 | 8.00p | 8.40p | 8.00p | 8.25p | 56219 |
| 01/11/2012 | 8.00p | 8.20p | 8.00p | 8.00p | 7000 |
| 31/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 86663 |
| 30/10/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 30000 |
| 29/10/2012 | 8.00p | 8.00p | 7.97p | 8.00p | 0 |
| 26/10/2012 | 8.00p | 8.00p | 7.97p | 8.00p | 4911 |
| 25/10/2012 | 8.00p | 8.00p | 7.80p | 8.00p | 48050 |
| 24/10/2012 | 7.50p | 8.00p | 7.50p | 8.00p | 456054 |
| 23/10/2012 | 7.75p | 7.75p | 7.25p | 7.50p | 58450 |
| 22/10/2012 | 7.75p | 7.80p | 7.50p | 7.75p | 165546 |
| 19/10/2012 | 7.75p | 8.00p | 7.61p | 7.75p | 84315 |
| 18/10/2012 | 7.75p | 7.75p | 7.65p | 7.75p | 24075 |
| 17/10/2012 | 7.75p | 8.00p | 7.75p | 7.75p | 15300 |
| 16/10/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 52685 |
| 15/10/2012 | 7.63p | 8.00p | 7.59p | 7.75p | 26616 |
| 12/10/2012 | 8.00p | 8.00p | 7.16p | 7.63p | 144365 |
| 11/10/2012 | 8.00p | 8.10p | 8.00p | 8.00p | 12000 |
| 10/10/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 12000 |
| 09/10/2012 | 8.00p | 8.00p | 7.90p | 8.00p | 20292 |
| 08/10/2012 | 7.88p | 8.14p | 7.50p | 8.00p | 135479 |
| 05/10/2012 | 7.75p | 7.90p | 7.75p | 7.88p | 211276 |
| 04/10/2012 | 7.75p | 7.88p | 7.50p | 7.75p | 0 |
| 03/10/2012 | 7.75p | 7.88p | 7.50p | 7.75p | 28320 |
| 02/10/2012 | 7.75p | 7.85p | 7.50p | 7.75p | 1788 |
| 01/10/2012 | 7.75p | 7.88p | 7.50p | 7.75p | 9197 |
| 28/09/2012 | 7.75p | 7.95p | 7.50p | 7.75p | 63272 |
| 27/09/2012 | 7.63p | 7.75p | 7.50p | 7.63p | 6184 |
| 26/09/2012 | 8.13p | 8.15p | 7.35p | 7.63p | 364250 |
| 25/09/2012 | 8.13p | 8.15p | 8.13p | 8.13p | 12116 |
| 24/09/2012 | 8.38p | 8.38p | 7.75p | 8.13p | 23722 |
| 21/09/2012 | 8.38p | 8.40p | 8.07p | 8.38p | 33676 |
| 20/09/2012 | 8.38p | 8.50p | 7.75p | 8.38p | 140719 |
| 19/09/2012 | 8.13p | 8.75p | 8.13p | 8.38p | 126800 |
| 18/09/2012 | 8.50p | 8.75p | 8.13p | 8.13p | 91300 |
| 17/09/2012 | 8.75p | 8.75p | 8.50p | 8.50p | 25674 |
| 14/09/2012 | 8.75p | 8.85p | 8.50p | 8.75p | 65984 |
| 13/09/2012 | 8.75p | 9.00p | 8.50p | 8.75p | 50703 |
| 12/09/2012 | 9.00p | 9.00p | 8.50p | 8.75p | 124650 |
| 11/09/2012 | 9.00p | 9.10p | 9.00p | 9.00p | 26264 |
| 10/09/2012 | 8.88p | 9.20p | 8.61p | 9.00p | 74357 |
| 07/09/2012 | 8.88p | 8.88p | 8.50p | 8.88p | 6949 |
| 06/09/2012 | 8.75p | 9.00p | 8.75p | 8.88p | 270450 |
| 05/09/2012 | 8.88p | 8.88p | 8.50p | 8.75p | 94179 |
| 04/09/2012 | 9.00p | 9.50p | 8.75p | 8.88p | 8670 |
| 03/09/2012 | 8.75p | 9.50p | 8.75p | 9.00p | 561214 |
| 31/08/2012 | 8.75p | 9.00p | 8.50p | 8.75p | 151405 |
| 30/08/2012 | 8.75p | 9.05p | 8.65p | 8.75p | 161832 |
| 29/08/2012 | 8.38p | 8.91p | 8.30p | 8.75p | 1020298 |
| 28/08/2012 | 8.00p | 8.80p | 8.00p | 8.38p | 185234 |
| 24/08/2012 | 7.88p | 8.60p | 7.75p | 8.00p | 97217 |
| 23/08/2012 | 7.88p | 8.00p | 7.80p | 7.88p | 11062 |
| 22/08/2012 | 7.88p | 8.00p | 7.88p | 7.88p | 8996 |
| 21/08/2012 | 8.38p | 8.64p | 7.88p | 7.88p | 204546 |
| 20/08/2012 | 8.13p | 8.50p | 8.00p | 8.13p | 307000 |
| 17/08/2012 | 8.13p | 8.20p | 8.13p | 8.13p | 85855 |
| 16/08/2012 | 8.13p | 8.20p | 8.00p | 8.13p | 71150 |
| 15/08/2012 | 8.13p | 8.18p | 8.00p | 8.13p | 33995 |
| 14/08/2012 | 8.13p | 8.32p | 8.13p | 8.13p | 165000 |
| 13/08/2012 | 8.25p | 8.38p | 8.00p | 8.13p | 190000 |
| 10/08/2012 | 8.00p | 8.50p | 8.00p | 8.25p | 1389718 |
| 09/08/2012 | 8.38p | 8.38p | 7.75p | 8.00p | 458907 |
| 08/08/2012 | 8.50p | 8.75p | 8.25p | 8.38p | 220305 |
| 07/08/2012 | 8.00p | 9.00p | 8.00p | 8.50p | 1535088 |
| 06/08/2012 | 7.38p | 8.49p | 7.38p | 7.88p | 536832 |
| 03/08/2012 | 7.25p | 7.50p | 7.25p | 7.38p | 66901 |
| 02/08/2012 | 7.38p | 7.40p | 7.25p | 7.25p | 111397 |
| 01/08/2012 | 7.75p | 7.75p | 7.26p | 7.38p | 214117 |
| 31/07/2012 | 7.88p | 8.00p | 7.75p | 7.75p | 384308 |
| 30/07/2012 | 8.13p | 8.13p | 7.75p | 7.88p | 188085 |
| 27/07/2012 | 8.50p | 8.50p | 8.00p | 8.13p | 169812 |
| 26/07/2012 | 7.63p | 8.50p | 7.50p | 8.38p | 1567770 |
| 25/07/2012 | 7.63p | 7.75p | 7.52p | 7.63p | 29406 |
| 24/07/2012 | 7.63p | 7.88p | 7.50p | 7.63p | 124574 |
| 23/07/2012 | 7.63p | 7.75p | 7.55p | 7.63p | 43207 |
| 20/07/2012 | 8.88p | 8.88p | 7.63p | 7.63p | 201267 |
| 19/07/2012 | 8.88p | 9.00p | 8.75p | 8.88p | 48745 |
| 18/07/2012 | 9.00p | 9.00p | 8.63p | 8.88p | 88847 |
| 17/07/2012 | 9.13p | 9.13p | 8.75p | 9.00p | 50000 |
| 16/07/2012 | 8.88p | 9.50p | 8.65p | 9.25p | 128153 |
| 13/07/2012 | 8.88p | 9.00p | 8.80p | 8.88p | 36669 |
| 12/07/2012 | 8.88p | 9.00p | 8.75p | 8.88p | 130600 |
| 11/07/2012 | 8.88p | 9.00p | 8.88p | 8.88p | 1533 |
| 10/07/2012 | 9.13p | 9.13p | 8.75p | 8.88p | 67536 |
| 09/07/2012 | 9.38p | 9.45p | 8.68p | 9.13p | 118952 |
| 06/07/2012 | 9.50p | 9.50p | 8.67p | 9.38p | 193897 |
| 05/07/2012 | 9.25p | 9.50p | 9.13p | 9.50p | 32537 |
| 04/07/2012 | 9.38p | 9.50p | 9.11p | 9.25p | 115313 |
| 03/07/2012 | 9.63p | 9.75p | 9.00p | 9.38p | 173054 |
| 02/07/2012 | 9.63p | 9.75p | 9.50p | 9.63p | 65263 |
| 29/06/2012 | 9.63p | 9.75p | 9.50p | 9.63p | 175804 |
| 28/06/2012 | 9.50p | 9.50p | 9.25p | 9.50p | 70350 |
| 27/06/2012 | 9.63p | 9.75p | 9.33p | 9.50p | 155196 |
| 26/06/2012 | 9.63p | 9.79p | 9.24p | 9.63p | 129934 |
| 25/06/2012 | 9.38p | 10.25p | 9.24p | 9.63p | 178359 |
| 22/06/2012 | 9.38p | 9.50p | 9.12p | 9.38p | 86000 |
| 21/06/2012 | 9.75p | 9.75p | 9.54p | 9.63p | 10852 |
| 20/06/2012 | 8.88p | 10.00p | 8.88p | 9.75p | 690357 |
| 19/06/2012 | 8.88p | 8.99p | 8.75p | 8.88p | 253854 |
| 18/06/2012 | 8.88p | 9.00p | 8.80p | 8.88p | 177359 |
| 15/06/2012 | 8.88p | 9.00p | 8.85p | 8.88p | 43744 |
| 14/06/2012 | 8.88p | 9.00p | 8.77p | 8.88p | 31000 |
| 13/06/2012 | 8.88p | 9.00p | 8.88p | 8.88p | 24000 |
| 12/06/2012 | 9.13p | 9.13p | 8.75p | 8.88p | 176169 |
| 11/06/2012 | 8.88p | 9.55p | 8.88p | 9.13p | 341380 |
| 08/06/2012 | 9.38p | 9.38p | 8.80p | 8.88p | 108897 |
| 07/06/2012 | 9.13p | 9.75p | 8.88p | 9.38p | 225830 |
| 06/06/2012 | 9.38p | 9.70p | 9.00p | 9.13p | 583967 |
| 01/06/2012 | 9.63p | 9.63p | 9.25p | 9.25p | 343250 |
| 31/05/2012 | 9.38p | 10.25p | 9.25p | 9.63p | 353114 |
| 30/05/2012 | 9.50p | 9.70p | 9.25p | 9.38p | 148765 |
| 29/05/2012 | 9.75p | 10.25p | 8.00p | 9.50p | 1112220 |
| 28/05/2012 | 13.25p | 13.29p | 9.50p | 9.88p | 1521199 |
| 25/05/2012 | 15.00p | 15.00p | 12.75p | 13.25p | 1163043 |
| 24/05/2012 | 15.75p | 17.00p | 15.00p | 16.25p | 140331 |
| 23/05/2012 | 16.50p | 16.50p | 15.00p | 15.75p | 187000 |
| 22/05/2012 | 15.50p | 17.00p | 15.15p | 16.50p | 206315 |
| 21/05/2012 | 15.50p | 17.00p | 14.50p | 15.50p | 202777 |
| 18/05/2012 | 16.75p | 16.75p | 14.40p | 15.50p | 380988 |
| 17/05/2012 | 16.75p | 18.00p | 16.10p | 17.25p | 226715 |
| 16/05/2012 | 17.50p | 18.00p | 16.00p | 16.75p | 272447 |
| 15/05/2012 | 18.63p | 19.00p | 18.25p | 18.63p | 159069 |
| 14/05/2012 | 18.75p | 19.00p | 18.14p | 18.63p | 168636 |
| 11/05/2012 | 18.50p | 19.00p | 18.25p | 18.75p | 89415 |
| 10/05/2012 | 18.88p | 19.00p | 17.00p | 18.50p | 211370 |
| 09/05/2012 | 19.50p | 20.00p | 18.00p | 18.88p | 372774 |
| 08/05/2012 | 19.25p | 20.00p | 18.00p | 19.50p | 354333 |
| 04/05/2012 | 18.50p | 20.40p | 18.50p | 19.25p | 490428 |
| 03/05/2012 | 20.00p | 20.50p | 18.00p | 18.25p | 415441 |
| 02/05/2012 | 21.25p | 21.90p | 20.00p | 20.00p | 262901 |
| 01/05/2012 | 22.50p | 22.50p | 21.00p | 21.25p | 83141 |
| 30/04/2012 | 22.50p | 22.90p | 22.50p | 22.50p | 27500 |
| 27/04/2012 | 22.75p | 22.90p | 21.50p | 22.50p | 33512 |
| 26/04/2012 | 22.50p | 23.50p | 21.84p | 22.75p | 96752 |
| 25/04/2012 | 22.50p | 22.50p | 21.60p | 22.50p | 496 |
| 24/04/2012 | 22.00p | 23.98p | 21.75p | 22.50p | 183453 |
| 23/04/2012 | 23.38p | 23.70p | 20.03p | 21.75p | 333336 |
| 20/04/2012 | 22.50p | 23.38p | 22.00p | 23.38p | 933034 |
*Close Price adjusted for both dividends and splits