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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Petro Matad Ltd. (MATD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 4.20p | 5.40p | 4.10p | 4.35p | 37843672 |
| 29/05/2024 | 2.90p | 5.00p | 2.80p | 4.15p | 54745596 |
| 28/05/2024 | 2.90p | 3.00p | 2.86p | 2.90p | 1026867 |
| 24/05/2024 | 3.00p | 3.03p | 2.80p | 2.90p | 1168145 |
| 23/05/2024 | 2.90p | 3.17p | 2.85p | 3.00p | 3469255 |
| 22/05/2024 | 2.90p | 2.96p | 2.80p | 2.90p | 1586170 |
| 21/05/2024 | 2.90p | 3.00p | 2.81p | 2.81p | 1100889 |
| 20/05/2024 | 2.90p | 2.95p | 2.86p | 2.90p | 587138 |
| 17/05/2024 | 2.90p | 3.00p | 2.80p | 2.90p | 1809874 |
| 16/05/2024 | 3.00p | 3.00p | 2.90p | 2.90p | 1883051 |
| 15/05/2024 | 3.00p | 3.10p | 2.91p | 3.00p | 1519763 |
| 14/05/2024 | 3.00p | 3.20p | 2.90p | 3.00p | 3479083 |
| 13/05/2024 | 3.15p | 3.20p | 2.90p | 3.00p | 6343597 |
| 10/05/2024 | 3.15p | 3.20p | 3.12p | 3.15p | 1487558 |
| 09/05/2024 | 3.15p | 3.20p | 3.10p | 3.15p | 991791 |
| 08/05/2024 | 3.10p | 3.20p | 3.07p | 3.15p | 1800473 |
| 07/05/2024 | 3.05p | 3.20p | 3.00p | 3.10p | 1116254 |
| 03/05/2024 | 3.05p | 3.05p | 3.00p | 3.05p | 534133 |
| 02/05/2024 | 3.10p | 3.20p | 3.00p | 3.05p | 1276390 |
| 01/05/2024 | 3.05p | 3.20p | 3.05p | 3.10p | 2213970 |
| 30/04/2024 | 2.90p | 3.10p | 2.80p | 3.05p | 2137092 |
| 29/04/2024 | 3.05p | 3.07p | 2.73p | 2.90p | 6735811 |
| 26/04/2024 | 2.95p | 3.40p | 2.95p | 3.05p | 5382644 |
| 25/04/2024 | 3.00p | 3.00p | 2.55p | 2.95p | 16839536 |
| 24/04/2024 | 3.75p | 3.76p | 3.34p | 3.35p | 5765832 |
| 23/04/2024 | 3.90p | 4.00p | 3.70p | 3.75p | 3514449 |
| 22/04/2024 | 3.90p | 3.95p | 3.80p | 3.90p | 798724 |
| 19/04/2024 | 3.80p | 3.97p | 3.77p | 3.90p | 2944746 |
| 18/04/2024 | 3.85p | 3.88p | 3.76p | 3.80p | 2598620 |
| 17/04/2024 | 3.85p | 3.90p | 3.84p | 3.85p | 2816719 |
| 16/04/2024 | 4.05p | 4.10p | 3.80p | 3.85p | 4652586 |
| 15/04/2024 | 4.20p | 4.30p | 4.00p | 4.05p | 2176947 |
| 12/04/2024 | 4.25p | 4.40p | 4.10p | 4.20p | 2268796 |
| 11/04/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 2944818 |
| 10/04/2024 | 3.70p | 4.30p | 3.70p | 4.22p | 7244068 |
| 09/04/2024 | 3.65p | 3.80p | 3.50p | 3.70p | 3844273 |
| 08/04/2024 | 3.83p | 3.90p | 3.55p | 3.65p | 3730992 |
| 05/04/2024 | 3.80p | 3.85p | 3.60p | 3.83p | 510785 |
| 04/04/2024 | 3.88p | 3.90p | 3.73p | 3.80p | 1144441 |
| 03/04/2024 | 4.00p | 4.08p | 3.75p | 3.88p | 4908739 |
| 02/04/2024 | 3.95p | 4.12p | 3.80p | 4.00p | 2208327 |
| 28/03/2024 | 3.90p | 4.00p | 3.80p | 3.95p | 2649496 |
| 27/03/2024 | 4.20p | 4.20p | 3.90p | 3.96p | 2843143 |
| 26/03/2024 | 4.10p | 4.30p | 4.00p | 4.20p | 1939454 |
| 25/03/2024 | 4.20p | 4.30p | 3.83p | 4.10p | 3517748 |
| 22/03/2024 | 3.95p | 4.40p | 3.80p | 4.20p | 4506275 |
| 21/03/2024 | 4.00p | 4.10p | 3.85p | 3.95p | 1122581 |
| 20/03/2024 | 4.20p | 4.20p | 4.20p | 4.00p | 2881098 |
| 19/03/2024 | 4.20p | 4.40p | 4.06p | 4.20p | 2723527 |
| 18/03/2024 | 4.00p | 4.50p | 3.80p | 4.25p | 6289462 |
| 15/03/2024 | 4.15p | 4.20p | 3.70p | 4.00p | 5798365 |
| 14/03/2024 | 3.30p | 4.20p | 3.20p | 4.20p | 6476206 |
| 13/03/2024 | 3.40p | 3.50p | 3.25p | 3.30p | 1010887 |
| 12/03/2024 | 3.45p | 3.60p | 3.30p | 3.40p | 265453 |
| 11/03/2024 | 3.70p | 3.80p | 3.40p | 3.45p | 1845513 |
| 08/03/2024 | 3.70p | 3.85p | 3.60p | 3.70p | 1940100 |
| 07/03/2024 | 3.35p | 3.90p | 3.25p | 3.70p | 6175209 |
| 06/03/2024 | 3.25p | 3.40p | 3.10p | 3.35p | 1076479 |
| 05/03/2024 | 3.30p | 3.60p | 3.05p | 3.25p | 2467514 |
| 04/03/2024 | 3.70p | 3.80p | 3.13p | 3.30p | 3681138 |
| 01/03/2024 | 2.75p | 4.00p | 2.70p | 3.70p | 18479604 |
| 29/02/2024 | 2.80p | 2.85p | 2.71p | 2.75p | 2547897 |
| 28/02/2024 | 3.00p | 3.10p | 2.75p | 2.80p | 3491920 |
| 27/02/2024 | 2.90p | 3.10p | 2.80p | 3.00p | 669055 |
| 26/02/2024 | 3.00p | 3.05p | 2.85p | 2.90p | 2075157 |
| 23/02/2024 | 3.10p | 3.12p | 2.91p | 3.00p | 3959498 |
| 22/02/2024 | 3.20p | 3.24p | 3.06p | 3.10p | 1094216 |
| 21/02/2024 | 3.20p | 3.30p | 3.06p | 3.20p | 869411 |
| 20/02/2024 | 3.05p | 3.30p | 3.00p | 3.20p | 2430996 |
| 19/02/2024 | 3.20p | 3.23p | 3.02p | 3.05p | 2430845 |
| 16/02/2024 | 3.15p | 3.25p | 3.10p | 3.20p | 1003542 |
| 15/02/2024 | 3.40p | 3.40p | 3.13p | 3.15p | 2425424 |
| 14/02/2024 | 3.45p | 3.45p | 3.32p | 3.40p | 1614924 |
| 13/02/2024 | 3.45p | 3.50p | 3.36p | 3.45p | 1354542 |
| 12/02/2024 | 3.40p | 3.50p | 3.20p | 3.45p | 2790431 |
| 09/02/2024 | 3.30p | 3.45p | 3.20p | 3.35p | 2158836 |
| 08/02/2024 | 3.45p | 3.60p | 3.20p | 3.36p | 4577919 |
| 07/02/2024 | 3.55p | 3.60p | 3.41p | 3.54p | 3254817 |
| 06/02/2024 | 3.70p | 3.80p | 3.52p | 3.55p | 4841636 |
| 05/02/2024 | 3.75p | 3.80p | 3.62p | 3.70p | 2630127 |
| 02/02/2024 | 3.80p | 3.90p | 3.70p | 3.77p | 1755857 |
| 01/02/2024 | 3.75p | 3.90p | 3.60p | 3.80p | 2031615 |
| 31/01/2024 | 3.85p | 3.92p | 3.70p | 3.75p | 1470943 |
| 30/01/2024 | 3.90p | 4.00p | 3.80p | 3.82p | 3014304 |
| 29/01/2024 | 4.05p | 4.07p | 3.80p | 3.90p | 2991879 |
| 26/01/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1454039 |
| 25/01/2024 | 4.00p | 4.06p | 3.99p | 4.05p | 782029 |
| 24/01/2024 | 4.10p | 4.20p | 3.90p | 4.00p | 2269322 |
| 23/01/2024 | 4.15p | 4.20p | 4.06p | 4.10p | 533432 |
| 22/01/2024 | 4.20p | 4.30p | 4.00p | 4.15p | 10148553 |
| 19/01/2024 | 4.10p | 4.30p | 4.00p | 4.20p | 2052918 |
| 18/01/2024 | 4.10p | 4.17p | 3.92p | 4.10p | 25298056 |
| 17/01/2024 | 3.85p | 4.50p | 3.70p | 4.10p | 7231252 |
| 16/01/2024 | 3.85p | 3.92p | 3.70p | 3.85p | 788721 |
| 15/01/2024 | 3.55p | 4.00p | 3.54p | 3.84p | 3992311 |
| 12/01/2024 | 3.70p | 3.75p | 3.50p | 3.55p | 2601397 |
| 11/01/2024 | 3.85p | 3.87p | 3.60p | 3.70p | 3349198 |
| 10/01/2024 | 3.90p | 4.10p | 3.80p | 3.80p | 1485265 |
| 09/01/2024 | 4.05p | 4.10p | 3.80p | 3.90p | 691943 |
| 08/01/2024 | 4.05p | 4.20p | 3.85p | 4.05p | 1412536 |
| 05/01/2024 | 4.05p | 4.20p | 3.80p | 4.20p | 1210053 |
| 04/01/2024 | 4.00p | 4.20p | 3.91p | 4.05p | 1797494 |
| 03/01/2024 | 4.10p | 4.23p | 3.91p | 4.00p | 3107794 |
| 02/01/2024 | 4.10p | 4.30p | 4.00p | 4.17p | 3025385 |
| 29/12/2023 | 4.10p | 4.20p | 3.90p | 4.10p | 2119388 |
| 28/12/2023 | 4.00p | 4.20p | 3.93p | 4.10p | 2331091 |
| 27/12/2023 | 4.05p | 4.50p | 3.90p | 4.00p | 10395363 |
| 22/12/2023 | 3.90p | 4.20p | 3.70p | 4.05p | 3445500 |
| 21/12/2023 | 3.65p | 4.10p | 3.50p | 3.90p | 6110703 |
| 20/12/2023 | 3.45p | 4.00p | 3.38p | 3.65p | 6416377 |
| 19/12/2023 | 2.80p | 4.00p | 2.80p | 3.45p | 10399340 |
| 18/12/2023 | 3.00p | 3.10p | 2.82p | 2.85p | 1903005 |
| 15/12/2023 | 2.90p | 3.10p | 2.81p | 3.00p | 1459043 |
| 14/12/2023 | 3.00p | 3.00p | 2.83p | 2.98p | 1413033 |
| 13/12/2023 | 3.00p | 3.02p | 2.90p | 2.90p | 1083880 |
| 12/12/2023 | 3.15p | 3.20p | 2.85p | 3.00p | 2545821 |
| 11/12/2023 | 3.25p | 3.30p | 3.10p | 3.15p | 2002889 |
| 08/12/2023 | 3.30p | 3.35p | 3.22p | 3.25p | 1721531 |
| 07/12/2023 | 3.30p | 3.38p | 3.20p | 3.30p | 1215263 |
| 06/12/2023 | 3.45p | 3.45p | 3.23p | 3.30p | 2909751 |
| 05/12/2023 | 3.50p | 3.60p | 3.35p | 3.45p | 1003653 |
| 04/12/2023 | 3.50p | 3.57p | 3.40p | 3.50p | 848021 |
| 01/12/2023 | 3.65p | 3.65p | 3.38p | 3.50p | 1652137 |
| 30/11/2023 | 3.55p | 3.82p | 3.50p | 3.60p | 3179593 |
| 29/11/2023 | 3.25p | 3.90p | 3.22p | 3.55p | 7764374 |
| 28/11/2023 | 3.65p | 3.65p | 3.22p | 3.30p | 2528537 |
| 27/11/2023 | 3.70p | 3.80p | 3.50p | 3.65p | 1181806 |
| 24/11/2023 | 3.40p | 3.90p | 3.40p | 3.70p | 2280936 |
| 23/11/2023 | 3.50p | 3.70p | 3.33p | 3.40p | 2477049 |
| 22/11/2023 | 3.75p | 3.80p | 3.40p | 3.50p | 2314503 |
| 21/11/2023 | 3.25p | 3.80p | 3.25p | 3.75p | 5600981 |
| 20/11/2023 | 3.15p | 3.40p | 3.00p | 3.30p | 1459490 |
| 17/11/2023 | 2.90p | 3.40p | 2.90p | 3.15p | 4090401 |
| 16/11/2023 | 2.75p | 3.00p | 2.75p | 2.90p | 3187695 |
| 15/11/2023 | 2.65p | 2.80p | 2.65p | 2.75p | 1989924 |
| 14/11/2023 | 2.65p | 2.70p | 2.55p | 2.65p | 2270444 |
| 13/11/2023 | 2.65p | 2.70p | 2.61p | 2.65p | 901963 |
| 10/11/2023 | 2.65p | 2.88p | 2.60p | 2.65p | 8058984 |
| 09/11/2023 | 2.80p | 2.88p | 2.60p | 2.60p | 2773179 |
| 08/11/2023 | 2.80p | 2.90p | 2.70p | 2.80p | 2993885 |
| 07/11/2023 | 2.85p | 2.98p | 2.70p | 2.80p | 792155 |
| 06/11/2023 | 2.85p | 3.10p | 2.85p | 2.85p | 1092505 |
| 03/11/2023 | 2.80p | 3.00p | 2.71p | 2.85p | 1627264 |
| 02/11/2023 | 3.00p | 3.00p | 2.60p | 2.75p | 2151211 |
| 01/11/2023 | 3.10p | 3.20p | 2.84p | 3.00p | 372869 |
| 31/10/2023 | 3.10p | 3.11p | 3.00p | 3.10p | 183986 |
| 30/10/2023 | 3.20p | 3.30p | 3.00p | 3.10p | 1060681 |
| 27/10/2023 | 2.80p | 3.30p | 2.80p | 3.30p | 1804641 |
| 26/10/2023 | 2.80p | 2.90p | 2.80p | 2.80p | 1326837 |
| 25/10/2023 | 2.80p | 2.89p | 2.75p | 2.80p | 721465 |
| 24/10/2023 | 2.90p | 3.00p | 2.72p | 2.80p | 2284937 |
| 23/10/2023 | 2.90p | 2.94p | 2.80p | 2.90p | 682839 |
| 20/10/2023 | 2.95p | 3.00p | 2.80p | 2.90p | 1391851 |
| 19/10/2023 | 2.95p | 2.95p | 2.90p | 2.95p | 117640 |
| 18/10/2023 | 3.00p | 3.02p | 2.84p | 2.95p | 1267734 |
| 17/10/2023 | 3.00p | 3.10p | 2.90p | 3.00p | 382229 |
| 16/10/2023 | 3.05p | 3.10p | 2.90p | 3.00p | 1151546 |
| 13/10/2023 | 3.05p | 3.10p | 2.90p | 3.05p | 899700 |
| 12/10/2023 | 3.10p | 3.20p | 2.90p | 3.00p | 654726 |
| 11/10/2023 | 3.10p | 3.30p | 3.00p | 3.10p | 988801 |
| 10/10/2023 | 3.10p | 3.15p | 2.91p | 3.10p | 524922 |
| 09/10/2023 | 3.05p | 3.17p | 2.91p | 3.05p | 275599 |
| 06/10/2023 | 2.95p | 3.00p | 2.88p | 2.95p | 283298 |
| 05/10/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 485011 |
| 04/10/2023 | 2.75p | 3.00p | 2.71p | 2.95p | 2102354 |
| 03/10/2023 | 2.85p | 2.85p | 2.70p | 2.72p | 2422637 |
| 02/10/2023 | 2.85p | 2.90p | 2.80p | 2.85p | 621392 |
| 29/09/2023 | 2.85p | 2.90p | 2.78p | 2.85p | 199557 |
| 28/09/2023 | 2.80p | 3.00p | 2.62p | 2.88p | 4393176 |
| 27/09/2023 | 3.25p | 3.25p | 3.10p | 3.15p | 629235 |
| 26/09/2023 | 3.30p | 3.40p | 3.20p | 3.25p | 711098 |
| 25/09/2023 | 3.15p | 3.40p | 3.15p | 3.30p | 1132822 |
| 22/09/2023 | 3.15p | 3.23p | 3.10p | 3.15p | 754636 |
| 21/09/2023 | 3.10p | 3.20p | 3.05p | 3.14p | 1484105 |
| 20/09/2023 | 3.15p | 3.20p | 3.00p | 3.10p | 975522 |
| 19/09/2023 | 3.30p | 3.40p | 3.11p | 3.15p | 2335869 |
| 18/09/2023 | 3.25p | 3.40p | 3.20p | 3.25p | 617040 |
| 15/09/2023 | 3.55p | 3.60p | 3.22p | 3.25p | 2771912 |
| 14/09/2023 | 3.55p | 3.60p | 3.50p | 3.50p | 344825 |
| 13/09/2023 | 3.55p | 3.56p | 3.51p | 3.55p | 966519 |
| 12/09/2023 | 3.65p | 3.70p | 3.51p | 3.54p | 1261138 |
| 11/09/2023 | 3.75p | 3.85p | 3.51p | 3.65p | 1618293 |
| 08/09/2023 | 3.75p | 3.90p | 3.65p | 3.75p | 1215417 |
| 07/09/2023 | 3.50p | 3.88p | 3.44p | 3.83p | 2403849 |
| 06/09/2023 | 3.70p | 3.80p | 3.40p | 3.50p | 1894271 |
| 05/09/2023 | 3.90p | 3.97p | 3.61p | 3.80p | 1332111 |
| 04/09/2023 | 3.90p | 3.98p | 3.80p | 3.90p | 1420903 |
| 01/09/2023 | 3.95p | 4.00p | 3.80p | 3.90p | 1070343 |
| 31/08/2023 | 3.35p | 4.00p | 3.30p | 3.95p | 2467776 |
| 30/08/2023 | 3.30p | 3.50p | 3.30p | 3.35p | 1228107 |
| 29/08/2023 | 3.50p | 3.50p | 3.20p | 3.30p | 2531720 |
| 25/08/2023 | 3.50p | 3.58p | 3.40p | 3.50p | 668296 |
| 24/08/2023 | 3.50p | 3.60p | 3.37p | 3.50p | 947262 |
| 23/08/2023 | 3.60p | 3.69p | 3.40p | 3.50p | 1451221 |
| 22/08/2023 | 3.70p | 3.80p | 3.50p | 3.60p | 1420592 |
| 21/08/2023 | 3.70p | 3.80p | 3.60p | 3.70p | 756164 |
| 18/08/2023 | 3.80p | 3.88p | 3.60p | 3.70p | 1168781 |
| 17/08/2023 | 3.80p | 3.90p | 3.70p | 3.81p | 784329 |
| 16/08/2023 | 3.80p | 3.90p | 3.70p | 3.80p | 683744 |
| 15/08/2023 | 3.80p | 3.90p | 3.72p | 3.80p | 1263015 |
*Close Price adjusted for both dividends and splits