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 Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Watch Raspberry PI Holdings (RPI) by Ken Hall in The Motley Fool
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy Sage Group (SGE) by Jefferies
Petro Matad Ltd. (MATD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | 0.83p | 0.85p | 0.79p | 0.80p | 9179191 |
| 11/09/2025 | 0.83p | 0.83p | 0.83p | 0.83p | 7754931 |
| 10/09/2025 | 0.83p | 0.85p | 0.80p | 0.83p | 5653072 |
| 09/09/2025 | 0.84p | 0.85p | 0.80p | 0.83p | 18925828 |
| 08/09/2025 | 0.84p | 0.86p | 0.83p | 0.84p | 4664598 |
| 05/09/2025 | 0.83p | 0.85p | 0.82p | 0.84p | 5021219 |
| 04/09/2025 | 0.83p | 0.84p | 0.80p | 0.83p | 9088587 |
| 03/09/2025 | 0.83p | 0.84p | 0.81p | 0.83p | 8372245 |
| 02/09/2025 | 0.83p | 0.84p | 0.81p | 0.83p | 1121292 |
| 01/09/2025 | 0.83p | 0.84p | 0.81p | 0.83p | 1503245 |
| 29/08/2025 | 0.82p | 0.85p | 0.80p | 0.83p | 5887866 |
| 28/08/2025 | 0.83p | 0.84p | 0.80p | 0.84p | 3142698 |
| 27/08/2025 | 0.83p | 0.83p | 0.80p | 0.82p | 2865270 |
| 26/08/2025 | 0.83p | 0.85p | 0.82p | 0.82p | 8753379 |
| 22/08/2025 | 0.83p | 0.83p | 0.80p | 0.81p | 3475920 |
| 21/08/2025 | 0.84p | 0.85p | 0.78p | 0.83p | 6924023 |
| 20/08/2025 | 0.84p | 0.85p | 0.82p | 0.84p | 10500241 |
| 19/08/2025 | 0.83p | 0.85p | 0.80p | 0.84p | 22523378 |
| 18/08/2025 | 0.81p | 0.85p | 0.79p | 0.83p | 5938181 |
| 15/08/2025 | 0.80p | 0.82p | 0.79p | 0.81p | 2638685 |
| 14/08/2025 | 0.81p | 0.81p | 0.79p | 0.80p | 1453837 |
| 13/08/2025 | 0.81p | 0.82p | 0.79p | 0.81p | 3073536 |
| 12/08/2025 | 0.81p | 0.82p | 0.79p | 0.81p | 1127702 |
| 11/08/2025 | 0.80p | 0.82p | 0.80p | 0.81p | 5603647 |
| 08/08/2025 | 0.80p | 0.82p | 0.78p | 0.80p | 4686931 |
| 07/08/2025 | 0.79p | 0.82p | 0.78p | 0.80p | 5431590 |
| 06/08/2025 | 0.79p | 0.80p | 0.79p | 0.79p | 1771102 |
| 05/08/2025 | 0.79p | 0.80p | 0.77p | 0.79p | 4392639 |
| 04/08/2025 | 0.83p | 0.85p | 0.77p | 0.79p | 6237491 |
| 01/08/2025 | 0.78p | 0.84p | 0.78p | 0.83p | 29882992 |
| 31/07/2025 | 0.78p | 0.80p | 0.75p | 0.78p | 15684663 |
| 30/07/2025 | 0.68p | 0.80p | 0.65p | 0.78p | 15438125 |
| 29/07/2025 | 0.78p | 0.80p | 0.76p | 0.78p | 7789270 |
| 28/07/2025 | 0.78p | 0.80p | 0.75p | 0.78p | 3872388 |
| 25/07/2025 | 0.78p | 0.80p | 0.76p | 0.77p | 3398539 |
| 24/07/2025 | 0.73p | 0.78p | 0.73p | 0.78p | 27061288 |
| 23/07/2025 | 0.78p | 0.80p | 0.71p | 0.73p | 13063110 |
| 22/07/2025 | 0.78p | 0.80p | 0.76p | 0.77p | 2519598 |
| 21/07/2025 | 0.78p | 0.80p | 0.75p | 0.78p | 9664641 |
| 18/07/2025 | 0.78p | 0.80p | 0.75p | 0.78p | 5198746 |
| 17/07/2025 | 0.78p | 0.80p | 0.76p | 0.78p | 3581306 |
| 16/07/2025 | 0.80p | 0.81p | 0.75p | 0.78p | 12291387 |
| 15/07/2025 | 0.83p | 0.85p | 0.79p | 0.80p | 11395325 |
| 14/07/2025 | 0.83p | 0.85p | 0.80p | 0.80p | 19407942 |
| 11/07/2025 | 0.85p | 0.85p | 0.78p | 0.82p | 70392736 |
| 10/07/2025 | 1.18p | 1.20p | 1.05p | 1.10p | 6859701 |
| 09/07/2025 | 1.23p | 1.23p | 1.10p | 1.18p | 9621629 |
| 08/07/2025 | 1.28p | 1.30p | 1.16p | 1.25p | 1921794 |
| 07/07/2025 | 1.23p | 1.30p | 1.22p | 1.30p | 2744027 |
| 04/07/2025 | 1.28p | 1.33p | 1.21p | 1.33p | 2838153 |
| 03/07/2025 | 1.28p | 1.29p | 1.26p | 1.28p | 728441 |
| 02/07/2025 | 1.28p | 1.30p | 1.25p | 1.28p | 1013902 |
| 01/07/2025 | 1.28p | 1.30p | 1.27p | 1.28p | 2143674 |
| 30/06/2025 | 1.35p | 1.40p | 1.25p | 1.28p | 6038519 |
| 27/06/2025 | 1.35p | 1.40p | 1.32p | 1.38p | 1596553 |
| 26/06/2025 | 1.23p | 1.40p | 1.15p | 1.35p | 8501723 |
| 25/06/2025 | 1.25p | 1.30p | 1.25p | 1.28p | 2073260 |
| 24/06/2025 | 1.23p | 1.30p | 1.20p | 1.25p | 3983210 |
| 23/06/2025 | 1.23p | 1.30p | 1.20p | 1.25p | 4743486 |
| 20/06/2025 | 1.28p | 1.30p | 1.25p | 1.28p | 7087014 |
| 19/06/2025 | 1.28p | 1.30p | 1.25p | 1.25p | 12727070 |
| 18/06/2025 | 1.45p | 1.50p | 1.25p | 1.25p | 21570644 |
| 17/06/2025 | 1.48p | 1.53p | 1.43p | 1.48p | 921511 |
| 16/06/2025 | 1.55p | 1.60p | 1.40p | 1.48p | 3771723 |
| 13/06/2025 | 1.53p | 1.60p | 1.45p | 1.53p | 1657573 |
| 12/06/2025 | 1.48p | 1.48p | 1.40p | 1.43p | 5105182 |
| 11/06/2025 | 1.48p | 1.50p | 1.45p | 1.48p | 3478689 |
| 10/06/2025 | 1.53p | 1.55p | 1.48p | 1.48p | 6359620 |
| 09/06/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 2982048 |
| 06/06/2025 | 1.53p | 1.60p | 1.50p | 1.55p | 1158066 |
| 05/06/2025 | 1.53p | 1.55p | 1.52p | 1.53p | 1565026 |
| 04/06/2025 | 1.55p | 1.65p | 1.50p | 1.53p | 6102405 |
| 03/06/2025 | 1.63p | 1.65p | 1.50p | 1.60p | 5131826 |
| 02/06/2025 | 1.68p | 1.70p | 1.60p | 1.63p | 4594220 |
| 30/05/2025 | 2.10p | 2.10p | 1.56p | 1.65p | 70600704 |
| 29/05/2025 | 2.13p | 2.45p | 2.10p | 2.33p | 17856024 |
| 28/05/2025 | 2.08p | 2.15p | 2.00p | 2.08p | 1167647 |
| 27/05/2025 | 2.08p | 2.15p | 1.90p | 2.08p | 5103154 |
| 23/05/2025 | 1.93p | 2.20p | 1.93p | 2.02p | 10462863 |
| 22/05/2025 | 1.90p | 1.99p | 1.85p | 1.95p | 4091483 |
| 21/05/2025 | 1.90p | 1.95p | 1.87p | 1.90p | 1300608 |
| 20/05/2025 | 1.90p | 1.95p | 1.85p | 1.90p | 1460902 |
| 19/05/2025 | 1.95p | 2.00p | 1.87p | 1.90p | 2630727 |
| 16/05/2025 | 1.85p | 2.04p | 1.80p | 1.95p | 2683071 |
| 15/05/2025 | 1.80p | 1.90p | 1.75p | 1.85p | 3713785 |
| 14/05/2025 | 1.80p | 1.81p | 1.77p | 1.80p | 2402218 |
| 13/05/2025 | 1.80p | 1.85p | 1.75p | 1.80p | 3987184 |
| 12/05/2025 | 1.85p | 1.90p | 1.75p | 1.80p | 3752205 |
| 09/05/2025 | 1.83p | 1.90p | 1.80p | 1.85p | 2465697 |
| 08/05/2025 | 1.80p | 1.85p | 1.75p | 1.83p | 1105328 |
| 07/05/2025 | 1.85p | 1.85p | 1.77p | 1.80p | 4571325 |
| 06/05/2025 | 1.85p | 1.90p | 1.83p | 1.90p | 2592257 |
| 02/05/2025 | 1.85p | 1.88p | 1.83p | 1.85p | 3006175 |
| 01/05/2025 | 1.88p | 1.90p | 1.80p | 1.85p | 4485857 |
| 30/04/2025 | 1.93p | 1.95p | 1.85p | 1.88p | 4450409 |
| 29/04/2025 | 1.93p | 2.00p | 1.90p | 1.93p | 9921940 |
| 28/04/2025 | 1.70p | 2.45p | 1.64p | 1.90p | 59808848 |
| 25/04/2025 | 1.58p | 1.60p | 1.55p | 1.60p | 2096041 |
| 24/04/2025 | 1.63p | 1.65p | 1.55p | 1.58p | 2075928 |
| 23/04/2025 | 1.63p | 1.70p | 1.55p | 1.63p | 2757319 |
| 22/04/2025 | 1.70p | 1.75p | 1.55p | 1.65p | 3764608 |
| 17/04/2025 | 1.63p | 1.75p | 1.63p | 1.70p | 3434994 |
| 16/04/2025 | 1.50p | 1.65p | 1.48p | 1.63p | 5450408 |
| 15/04/2025 | 1.50p | 1.55p | 1.45p | 1.50p | 2924184 |
| 14/04/2025 | 1.58p | 1.64p | 1.46p | 1.50p | 2486664 |
| 11/04/2025 | 1.53p | 1.63p | 1.53p | 1.58p | 2081601 |
| 10/04/2025 | 1.50p | 1.60p | 1.48p | 1.53p | 2146922 |
| 09/04/2025 | 1.58p | 1.60p | 1.45p | 1.55p | 4737237 |
| 08/04/2025 | 1.48p | 1.65p | 1.48p | 1.58p | 5927057 |
| 07/04/2025 | 1.45p | 1.50p | 1.42p | 1.48p | 13801627 |
| 04/04/2025 | 1.65p | 1.70p | 1.50p | 1.53p | 5660647 |
| 03/04/2025 | 1.80p | 1.85p | 1.65p | 1.65p | 2134297 |
| 02/04/2025 | 1.80p | 1.82p | 1.76p | 1.80p | 1154906 |
| 01/04/2025 | 1.85p | 1.85p | 1.75p | 1.80p | 2534458 |
| 31/03/2025 | 1.83p | 1.90p | 1.81p | 1.85p | 2233703 |
| 28/03/2025 | 1.88p | 1.90p | 1.80p | 1.83p | 4771605 |
| 27/03/2025 | 1.85p | 1.95p | 1.80p | 1.88p | 3758844 |
| 26/03/2025 | 1.93p | 2.00p | 1.81p | 1.85p | 2913996 |
| 25/03/2025 | 1.90p | 2.00p | 1.87p | 1.93p | 1714969 |
| 24/03/2025 | 1.90p | 2.05p | 1.85p | 1.90p | 11475631 |
| 21/03/2025 | 1.75p | 2.08p | 1.73p | 1.90p | 16616232 |
| 20/03/2025 | 1.70p | 1.80p | 1.66p | 1.75p | 3308992 |
| 19/03/2025 | 1.70p | 1.75p | 1.65p | 1.70p | 3195855 |
| 18/03/2025 | 1.48p | 1.83p | 1.45p | 1.70p | 19000012 |
| 17/03/2025 | 1.48p | 1.55p | 1.43p | 1.48p | 1380490 |
| 14/03/2025 | 1.45p | 1.55p | 1.40p | 1.48p | 2084737 |
| 13/03/2025 | 1.60p | 1.70p | 1.42p | 1.45p | 7990632 |
| 12/03/2025 | 1.58p | 1.65p | 1.55p | 1.58p | 2507782 |
| 11/03/2025 | 1.68p | 1.68p | 1.53p | 1.58p | 7982009 |
| 10/03/2025 | 1.78p | 1.80p | 1.65p | 1.68p | 2929528 |
| 07/03/2025 | 1.93p | 2.00p | 1.75p | 1.78p | 7519381 |
| 06/03/2025 | 2.58p | 2.58p | 1.70p | 1.93p | 43854740 |
| 05/03/2025 | 1.50p | 2.32p | 1.50p | 2.24p | 39089072 |
| 04/03/2025 | 1.45p | 1.53p | 1.40p | 1.50p | 7164209 |
| 03/03/2025 | 1.35p | 1.50p | 1.33p | 1.45p | 2788066 |
| 28/02/2025 | 1.33p | 1.40p | 1.30p | 1.40p | 2878009 |
| 27/02/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1035183 |
| 26/02/2025 | 1.33p | 1.34p | 1.25p | 1.33p | 2493680 |
| 25/02/2025 | 1.33p | 1.35p | 1.25p | 1.30p | 1163094 |
| 24/02/2025 | 1.33p | 1.35p | 1.30p | 1.30p | 1292313 |
| 21/02/2025 | 1.33p | 1.38p | 1.27p | 1.30p | 2444917 |
| 20/02/2025 | 1.33p | 1.33p | 1.31p | 1.33p | 2570761 |
| 19/02/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1796109 |
| 18/02/2025 | 1.33p | 1.35p | 1.30p | 1.33p | 1583867 |
| 17/02/2025 | 1.38p | 1.40p | 1.30p | 1.33p | 1374561 |
| 14/02/2025 | 1.50p | 1.51p | 1.31p | 1.43p | 7320360 |
| 13/02/2025 | 1.58p | 1.60p | 1.48p | 1.50p | 4665116 |
| 12/02/2025 | 1.40p | 1.60p | 1.39p | 1.58p | 12615185 |
| 11/02/2025 | 1.38p | 1.45p | 1.37p | 1.45p | 2091106 |
| 10/02/2025 | 1.33p | 1.40p | 1.25p | 1.35p | 1817758 |
| 07/02/2025 | 1.25p | 1.40p | 1.20p | 1.33p | 4721659 |
| 06/02/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 3085899 |
| 05/02/2025 | 1.38p | 1.45p | 1.21p | 1.30p | 6881200 |
| 04/02/2025 | 1.28p | 1.30p | 1.17p | 1.28p | 7403324 |
| 03/02/2025 | 1.30p | 1.31p | 1.25p | 1.28p | 4051657 |
| 31/01/2025 | 1.30p | 1.33p | 1.28p | 1.30p | 1223097 |
| 30/01/2025 | 1.33p | 1.38p | 1.27p | 1.30p | 4854904 |
| 29/01/2025 | 1.38p | 1.40p | 1.30p | 1.33p | 3710985 |
| 28/01/2025 | 1.38p | 1.40p | 1.30p | 1.38p | 3804993 |
| 27/01/2025 | 1.38p | 1.38p | 1.35p | 1.35p | 2352798 |
| 24/01/2025 | 1.40p | 1.45p | 1.33p | 1.38p | 2555802 |
| 23/01/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 989446 |
| 22/01/2025 | 1.40p | 1.45p | 1.38p | 1.40p | 968668 |
| 21/01/2025 | 1.35p | 1.43p | 1.35p | 1.40p | 10911468 |
| 20/01/2025 | 1.38p | 1.40p | 1.34p | 1.38p | 3523559 |
| 17/01/2025 | 1.38p | 1.44p | 1.35p | 1.38p | 5936137 |
| 16/01/2025 | 1.63p | 1.75p | 1.34p | 1.40p | 14374807 |
| 15/01/2025 | 1.50p | 1.55p | 1.40p | 1.45p | 2067518 |
| 14/01/2025 | 1.55p | 1.60p | 1.46p | 1.50p | 3056886 |
| 13/01/2025 | 1.58p | 1.65p | 1.50p | 1.55p | 1220085 |
| 10/01/2025 | 1.60p | 1.65p | 1.56p | 1.58p | 1305315 |
| 09/01/2025 | 1.55p | 1.65p | 1.53p | 1.60p | 1578607 |
| 08/01/2025 | 1.55p | 1.60p | 1.55p | 1.55p | 478911 |
| 07/01/2025 | 1.60p | 1.65p | 1.55p | 1.55p | 1452897 |
| 06/01/2025 | 1.53p | 1.65p | 1.50p | 1.60p | 5974319 |
| 03/01/2025 | 1.50p | 1.55p | 1.43p | 1.50p | 4909256 |
| 02/01/2025 | 1.53p | 1.55p | 1.45p | 1.50p | 1815741 |
| 31/12/2024 | 1.53p | 1.59p | 1.50p | 1.53p | 324888 |
| 30/12/2024 | 1.50p | 1.60p | 1.45p | 1.53p | 1140845 |
| 27/12/2024 | 1.48p | 1.59p | 1.45p | 1.50p | 4604585 |
| 24/12/2024 | 1.48p | 1.50p | 1.42p | 1.48p | 716861 |
| 23/12/2024 | 1.48p | 1.50p | 1.42p | 1.48p | 1414660 |
| 20/12/2024 | 1.55p | 1.60p | 1.45p | 1.48p | 1342151 |
| 19/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 1234404 |
| 18/12/2024 | 1.50p | 1.63p | 1.45p | 1.60p | 4865064 |
| 17/12/2024 | 1.50p | 1.53p | 1.48p | 1.50p | 2013314 |
| 16/12/2024 | 1.48p | 1.55p | 1.45p | 1.50p | 2602187 |
| 13/12/2024 | 1.53p | 1.60p | 1.45p | 1.50p | 3867823 |
| 12/12/2024 | 1.48p | 1.60p | 1.45p | 1.53p | 4066964 |
| 11/12/2024 | 1.55p | 1.60p | 1.47p | 1.48p | 5847018 |
| 10/12/2024 | 1.63p | 1.67p | 1.52p | 1.55p | 4784898 |
| 09/12/2024 | 1.65p | 1.75p | 1.60p | 1.63p | 7855891 |
| 06/12/2024 | 1.48p | 1.70p | 1.48p | 1.70p | 18053824 |
| 05/12/2024 | 1.33p | 1.50p | 1.33p | 1.50p | 5201527 |
| 04/12/2024 | 1.35p | 1.40p | 1.33p | 1.37p | 2769266 |
| 03/12/2024 | 1.35p | 1.45p | 1.30p | 1.35p | 4656443 |
| 02/12/2024 | 1.38p | 1.40p | 1.34p | 1.40p | 7840636 |
| 29/11/2024 | 1.38p | 1.40p | 1.33p | 1.38p | 4000347 |
| 28/11/2024 | 1.38p | 1.45p | 1.33p | 1.38p | 5928702 |
| 27/11/2024 | 1.50p | 1.50p | 1.30p | 1.38p | 5472932 |
*Close Price adjusted for both dividends and splits