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 |
|---|---|---|---|---|---|
| 11/07/2022 | 2.10p | 2.15p | 2.04p | 2.10p | 464866 |
| 08/07/2022 | 2.10p | 2.20p | 2.00p | 2.10p | 1877011 |
| 07/07/2022 | 2.00p | 2.10p | 1.92p | 2.00p | 3634888 |
| 06/07/2022 | 2.10p | 2.20p | 2.00p | 2.05p | 2470329 |
| 05/07/2022 | 2.15p | 2.20p | 2.10p | 2.10p | 1828832 |
| 04/07/2022 | 2.25p | 2.30p | 2.10p | 2.15p | 1466358 |
| 01/07/2022 | 2.30p | 2.39p | 2.20p | 2.25p | 993882 |
| 30/06/2022 | 2.60p | 2.62p | 2.30p | 2.50p | 1940105 |
| 29/06/2022 | 2.70p | 2.70p | 2.50p | 2.60p | 1545209 |
| 28/06/2022 | 2.60p | 2.74p | 2.56p | 2.70p | 1318646 |
| 27/06/2022 | 2.85p | 2.90p | 2.50p | 2.60p | 3799690 |
| 24/06/2022 | 2.90p | 3.00p | 2.75p | 2.85p | 1320634 |
| 23/06/2022 | 2.90p | 2.98p | 2.84p | 2.90p | 672681 |
| 22/06/2022 | 2.95p | 2.98p | 2.80p | 2.90p | 308554 |
| 21/06/2022 | 2.85p | 3.00p | 2.81p | 2.95p | 830136 |
| 20/06/2022 | 2.90p | 2.92p | 2.80p | 2.85p | 772781 |
| 17/06/2022 | 2.90p | 3.00p | 2.85p | 2.90p | 627789 |
| 16/06/2022 | 3.00p | 3.05p | 2.88p | 2.93p | 849054 |
| 15/06/2022 | 3.15p | 3.15p | 2.90p | 2.90p | 485667 |
| 14/06/2022 | 3.15p | 3.17p | 3.10p | 3.15p | 186481 |
| 13/06/2022 | 3.20p | 3.28p | 3.03p | 3.15p | 1660330 |
| 10/06/2022 | 2.95p | 3.30p | 2.93p | 3.25p | 2860891 |
| 09/06/2022 | 2.90p | 3.00p | 2.90p | 2.95p | 384219 |
| 08/06/2022 | 2.90p | 3.00p | 2.88p | 2.90p | 1123676 |
| 07/06/2022 | 3.00p | 3.10p | 2.85p | 2.90p | 2009768 |
| 06/06/2022 | 3.10p | 3.20p | 2.85p | 3.00p | 2072439 |
| 01/06/2022 | 3.10p | 3.20p | 3.02p | 3.02p | 1268399 |
| 31/05/2022 | 3.10p | 3.17p | 3.06p | 3.10p | 619793 |
| 30/05/2022 | 3.10p | 3.19p | 3.00p | 3.10p | 873380 |
| 27/05/2022 | 2.95p | 3.10p | 2.90p | 3.05p | 1222481 |
| 26/05/2022 | 3.10p | 3.19p | 2.91p | 2.95p | 5448152 |
| 25/05/2022 | 3.25p | 3.28p | 3.03p | 3.10p | 2189429 |
| 24/05/2022 | 3.45p | 3.45p | 3.20p | 3.25p | 1233466 |
| 23/05/2022 | 3.10p | 3.60p | 3.02p | 3.45p | 4272300 |
| 20/05/2022 | 3.05p | 3.20p | 3.01p | 3.04p | 1423143 |
| 19/05/2022 | 3.10p | 3.20p | 3.02p | 3.05p | 621534 |
| 18/05/2022 | 3.10p | 3.16p | 3.02p | 3.10p | 1013496 |
| 17/05/2022 | 3.15p | 3.17p | 3.01p | 3.10p | 1566360 |
| 16/05/2022 | 3.15p | 3.30p | 3.12p | 3.15p | 2569916 |
| 13/05/2022 | 3.10p | 3.20p | 3.01p | 3.15p | 1592031 |
| 12/05/2022 | 3.15p | 3.20p | 3.03p | 3.10p | 1772592 |
| 11/05/2022 | 3.23p | 3.35p | 3.10p | 3.15p | 2501765 |
| 10/05/2022 | 3.15p | 3.26p | 3.15p | 3.23p | 1644331 |
| 09/05/2022 | 3.55p | 3.60p | 3.10p | 3.15p | 9100699 |
| 06/05/2022 | 3.55p | 3.66p | 3.43p | 3.55p | 4855348 |
| 05/05/2022 | 3.35p | 3.90p | 3.28p | 3.58p | 12844656 |
| 04/05/2022 | 4.00p | 4.10p | 3.95p | 4.10p | 1513414 |
| 03/05/2022 | 4.20p | 4.40p | 3.83p | 4.10p | 6600358 |
| 29/04/2022 | 4.35p | 4.50p | 4.11p | 4.40p | 3795528 |
| 28/04/2022 | 4.15p | 4.50p | 4.14p | 4.32p | 3925928 |
| 27/04/2022 | 4.25p | 4.30p | 4.10p | 4.15p | 2946795 |
| 26/04/2022 | 4.35p | 4.40p | 4.20p | 4.28p | 2357101 |
| 25/04/2022 | 4.40p | 4.47p | 4.30p | 4.35p | 2531474 |
| 22/04/2022 | 4.45p | 4.60p | 4.22p | 4.40p | 6945313 |
| 21/04/2022 | 4.15p | 4.59p | 4.10p | 4.45p | 4513946 |
| 20/04/2022 | 4.20p | 4.30p | 4.01p | 4.15p | 1590150 |
| 19/04/2022 | 4.10p | 4.28p | 4.10p | 4.12p | 1709944 |
| 15/04/2022 | 4.20p | 4.26p | 4.00p | 4.05p | 2909951 |
| 14/04/2022 | 4.20p | 4.26p | 4.00p | 4.05p | 2909951 |
| 13/04/2022 | 4.15p | 4.40p | 4.00p | 4.20p | 6135093 |
| 12/04/2022 | 4.50p | 4.60p | 4.10p | 4.14p | 7362878 |
| 11/04/2022 | 4.50p | 4.80p | 4.50p | 4.55p | 7246188 |
| 08/04/2022 | 4.25p | 4.90p | 4.24p | 4.55p | 20511648 |
| 07/04/2022 | 4.05p | 4.30p | 4.02p | 4.25p | 5852059 |
| 06/04/2022 | 3.75p | 4.10p | 3.71p | 4.05p | 9307379 |
| 05/04/2022 | 3.80p | 3.83p | 3.65p | 3.75p | 3109247 |
| 04/04/2022 | 3.90p | 3.97p | 3.71p | 3.80p | 3020908 |
| 01/04/2022 | 3.75p | 4.00p | 3.75p | 3.90p | 3003526 |
| 31/03/2022 | 3.90p | 4.00p | 3.74p | 3.75p | 3933131 |
| 30/03/2022 | 3.90p | 4.00p | 3.85p | 3.90p | 1571040 |
| 29/03/2022 | 4.05p | 4.05p | 3.82p | 3.94p | 3816104 |
| 28/03/2022 | 3.95p | 4.10p | 3.90p | 4.05p | 4024186 |
| 25/03/2022 | 4.05p | 4.10p | 3.83p | 3.95p | 7291648 |
| 24/03/2022 | 3.95p | 4.05p | 3.80p | 4.05p | 1374331 |
| 23/03/2022 | 4.20p | 4.30p | 3.91p | 4.10p | 2822527 |
| 22/03/2022 | 4.00p | 4.29p | 3.80p | 4.20p | 5440470 |
| 21/03/2022 | 3.65p | 4.09p | 3.50p | 4.00p | 4694505 |
| 18/03/2022 | 3.45p | 3.70p | 3.30p | 3.70p | 2246753 |
| 17/03/2022 | 3.55p | 3.60p | 3.33p | 3.45p | 2323425 |
| 16/03/2022 | 3.35p | 3.70p | 3.35p | 3.40p | 2899948 |
| 15/03/2022 | 3.35p | 3.50p | 3.22p | 3.35p | 2087144 |
| 14/03/2022 | 3.45p | 3.60p | 3.20p | 3.40p | 8649551 |
| 11/03/2022 | 3.55p | 3.70p | 3.32p | 3.45p | 2003142 |
| 10/03/2022 | 3.45p | 3.74p | 3.31p | 3.55p | 3608079 |
| 09/03/2022 | 3.78p | 3.85p | 3.30p | 3.45p | 10667654 |
| 08/03/2022 | 3.78p | 3.90p | 3.60p | 3.70p | 4324438 |
| 07/03/2022 | 4.00p | 4.05p | 3.60p | 3.65p | 4784711 |
| 04/03/2022 | 4.05p | 4.10p | 3.60p | 3.90p | 8569448 |
| 03/03/2022 | 4.30p | 4.40p | 3.96p | 4.05p | 5075494 |
| 02/03/2022 | 4.40p | 4.65p | 4.20p | 4.25p | 4588484 |
| 01/03/2022 | 4.05p | 4.50p | 4.05p | 4.35p | 6079457 |
| 28/02/2022 | 3.93p | 4.45p | 3.93p | 4.05p | 7852134 |
| 25/02/2022 | 3.75p | 4.00p | 3.26p | 3.90p | 16232143 |
| 24/02/2022 | 4.45p | 4.60p | 3.92p | 4.05p | 9003030 |
| 23/02/2022 | 4.58p | 4.58p | 4.30p | 4.50p | 3534026 |
| 22/02/2022 | 4.60p | 4.70p | 4.20p | 4.58p | 3754177 |
| 21/02/2022 | 4.35p | 4.90p | 4.21p | 4.60p | 7003269 |
| 18/02/2022 | 4.50p | 4.80p | 4.15p | 4.38p | 6048953 |
| 17/02/2022 | 4.00p | 4.80p | 3.96p | 4.50p | 6667516 |
| 16/02/2022 | 3.95p | 4.18p | 3.91p | 4.00p | 5080396 |
| 15/02/2022 | 3.95p | 4.05p | 3.70p | 3.89p | 5261554 |
| 14/02/2022 | 4.33p | 4.35p | 3.90p | 4.30p | 5214345 |
| 11/02/2022 | 4.55p | 4.60p | 4.30p | 4.33p | 4872450 |
| 10/02/2022 | 4.65p | 5.00p | 4.56p | 4.59p | 8318297 |
| 09/02/2022 | 4.45p | 4.70p | 4.45p | 4.70p | 3094142 |
| 08/02/2022 | 4.75p | 5.10p | 4.41p | 4.48p | 12836319 |
| 07/02/2022 | 4.45p | 5.00p | 4.41p | 4.75p | 10611132 |
| 04/02/2022 | 4.25p | 4.60p | 4.20p | 4.45p | 5550207 |
| 03/02/2022 | 4.05p | 4.50p | 4.00p | 4.25p | 10095941 |
| 02/02/2022 | 3.88p | 4.10p | 3.87p | 4.06p | 4262047 |
| 01/02/2022 | 3.70p | 4.00p | 3.70p | 3.88p | 5930117 |
| 31/01/2022 | 3.58p | 3.84p | 3.53p | 3.70p | 3182516 |
| 28/01/2022 | 3.55p | 3.64p | 3.40p | 3.58p | 5084536 |
| 27/01/2022 | 3.65p | 3.70p | 3.51p | 3.55p | 1969417 |
| 26/01/2022 | 3.70p | 3.90p | 3.60p | 3.65p | 3462871 |
| 25/01/2022 | 3.50p | 4.10p | 3.32p | 3.70p | 7532125 |
| 24/01/2022 | 3.90p | 3.95p | 3.30p | 3.41p | 6684439 |
| 21/01/2022 | 4.10p | 4.18p | 3.70p | 3.90p | 8450080 |
| 20/01/2022 | 4.15p | 4.40p | 3.80p | 4.18p | 19842124 |
| 19/01/2022 | 4.40p | 4.85p | 4.10p | 4.20p | 25237740 |
| 18/01/2022 | 3.93p | 4.60p | 3.85p | 4.40p | 20380788 |
| 17/01/2022 | 3.60p | 4.00p | 3.56p | 3.80p | 11122963 |
| 14/01/2022 | 3.68p | 3.75p | 3.51p | 3.60p | 6862803 |
| 13/01/2022 | 3.68p | 4.00p | 3.63p | 3.65p | 15716355 |
| 12/01/2022 | 3.55p | 3.75p | 3.50p | 3.61p | 8222835 |
| 10/01/2022 | 3.38p | 3.67p | 3.30p | 3.50p | 13994802 |
| 07/01/2022 | 3.23p | 3.45p | 3.18p | 3.30p | 1962472 |
| 06/01/2022 | 3.35p | 3.35p | 3.15p | 3.23p | 4130194 |
| 05/01/2022 | 3.33p | 3.60p | 3.15p | 3.35p | 17446038 |
| 04/01/2022 | 3.13p | 3.35p | 3.06p | 3.30p | 10615025 |
| 03/01/2022 | 3.03p | 3.15p | 2.95p | 3.13p | 2803826 |
| 31/12/2021 | 3.03p | 3.15p | 2.95p | 3.13p | 2303826 |
| 30/12/2021 | 3.03p | 3.10p | 2.95p | 3.03p | 2721646 |
| 29/12/2021 | 2.88p | 3.13p | 2.88p | 3.13p | 9813262 |
| 28/12/2021 | 2.88p | 2.90p | 2.88p | 2.88p | 1498773 |
| 27/12/2021 | 2.88p | 2.90p | 2.88p | 2.88p | 1498773 |
| 24/12/2021 | 2.88p | 2.90p | 2.88p | 2.88p | 1498773 |
| 23/12/2021 | 2.85p | 2.95p | 2.82p | 2.88p | 4007342 |
| 22/12/2021 | 2.80p | 2.95p | 2.80p | 2.85p | 4788322 |
| 21/12/2021 | 2.65p | 2.85p | 2.59p | 2.80p | 2580830 |
| 20/12/2021 | 2.70p | 2.77p | 2.58p | 2.65p | 2263029 |
| 17/12/2021 | 2.60p | 2.75p | 2.60p | 2.70p | 1065815 |
| 16/12/2021 | 2.63p | 2.65p | 2.55p | 2.60p | 296009 |
| 15/12/2021 | 2.63p | 2.70p | 2.55p | 2.63p | 1080913 |
| 14/12/2021 | 2.60p | 2.73p | 2.50p | 2.67p | 2622367 |
| 13/12/2021 | 2.73p | 2.73p | 2.50p | 2.60p | 3084680 |
| 10/12/2021 | 2.73p | 2.73p | 2.65p | 2.73p | 532162 |
| 09/12/2021 | 2.75p | 2.77p | 2.70p | 2.73p | 1406986 |
| 08/12/2021 | 2.78p | 2.85p | 2.68p | 2.75p | 1525876 |
| 07/12/2021 | 2.80p | 2.80p | 2.65p | 2.80p | 2766065 |
| 06/12/2021 | 2.80p | 2.85p | 2.75p | 2.80p | 555510 |
| 03/12/2021 | 2.80p | 2.81p | 2.76p | 2.80p | 762729 |
| 02/12/2021 | 2.80p | 2.82p | 2.76p | 2.80p | 476636 |
| 01/12/2021 | 2.80p | 2.83p | 2.75p | 2.80p | 3056029 |
| 30/11/2021 | 2.78p | 2.85p | 2.69p | 2.80p | 3639523 |
| 29/11/2021 | 2.78p | 2.85p | 2.70p | 2.78p | 1115307 |
| 26/11/2021 | 2.83p | 2.83p | 2.66p | 2.78p | 6052299 |
| 25/11/2021 | 2.85p | 2.90p | 2.80p | 2.85p | 2054766 |
| 24/11/2021 | 2.80p | 2.90p | 2.78p | 2.85p | 2860951 |
| 23/11/2021 | 2.85p | 2.87p | 2.75p | 2.80p | 1655889 |
| 22/11/2021 | 2.90p | 2.92p | 2.73p | 2.85p | 8776838 |
| 19/11/2021 | 2.93p | 2.95p | 2.80p | 2.90p | 1150979 |
| 18/11/2021 | 3.05p | 3.10p | 2.90p | 2.93p | 2981411 |
| 17/11/2021 | 3.10p | 3.17p | 3.03p | 3.05p | 2855509 |
| 16/11/2021 | 3.15p | 3.30p | 3.08p | 3.28p | 9199139 |
| 15/11/2021 | 3.00p | 3.25p | 2.90p | 3.15p | 10567001 |
| 12/11/2021 | 2.95p | 3.10p | 2.92p | 2.92p | 4467781 |
| 11/11/2021 | 3.00p | 3.00p | 2.87p | 2.95p | 1568478 |
| 10/11/2021 | 2.83p | 3.12p | 2.80p | 3.00p | 11854756 |
| 09/11/2021 | 2.78p | 2.85p | 2.75p | 2.83p | 2425182 |
| 08/11/2021 | 2.75p | 2.80p | 2.69p | 2.78p | 3280256 |
| 05/11/2021 | 2.75p | 2.79p | 2.70p | 2.75p | 2947477 |
| 04/11/2021 | 2.73p | 2.85p | 2.71p | 2.75p | 4617383 |
| 03/11/2021 | 2.78p | 2.79p | 2.66p | 2.73p | 5716520 |
| 02/11/2021 | 2.78p | 2.80p | 2.75p | 2.78p | 1853321 |
| 01/11/2021 | 2.73p | 2.80p | 2.70p | 2.80p | 4346660 |
| 29/10/2021 | 2.73p | 2.75p | 2.73p | 2.73p | 2610390 |
| 28/10/2021 | 2.73p | 2.80p | 2.70p | 2.73p | 1200862 |
| 27/10/2021 | 2.78p | 2.80p | 2.70p | 2.70p | 2466691 |
| 26/10/2021 | 2.73p | 2.80p | 2.70p | 2.75p | 2879039 |
| 25/10/2021 | 2.73p | 2.80p | 2.71p | 2.78p | 3210617 |
| 22/10/2021 | 2.73p | 2.75p | 2.70p | 2.73p | 2661788 |
| 21/10/2021 | 2.78p | 2.80p | 2.70p | 2.73p | 2025692 |
| 20/10/2021 | 2.83p | 2.85p | 2.73p | 2.80p | 3985088 |
| 19/10/2021 | 2.83p | 2.83p | 2.80p | 2.83p | 3043526 |
| 18/10/2021 | 2.83p | 2.85p | 2.80p | 2.83p | 2948554 |
| 15/10/2021 | 2.78p | 2.85p | 2.75p | 2.83p | 7080060 |
| 14/10/2021 | 2.68p | 2.90p | 2.65p | 2.78p | 14711343 |
| 13/10/2021 | 2.73p | 2.79p | 2.62p | 2.68p | 2601268 |
| 12/10/2021 | 2.58p | 2.65p | 2.58p | 2.65p | 3276410 |
| 11/10/2021 | 2.60p | 2.66p | 2.55p | 2.59p | 2648494 |
| 08/10/2021 | 2.60p | 2.65p | 2.59p | 2.60p | 1193581 |
| 07/10/2021 | 2.63p | 2.65p | 2.54p | 2.60p | 7631725 |
| 06/10/2021 | 2.68p | 2.70p | 2.61p | 2.68p | 2618500 |
| 05/10/2021 | 2.73p | 2.73p | 2.67p | 2.68p | 1228013 |
| 04/10/2021 | 2.75p | 2.80p | 2.70p | 2.73p | 2839058 |
| 01/10/2021 | 2.73p | 2.80p | 2.71p | 2.75p | 7022527 |
| 30/09/2021 | 2.73p | 2.74p | 2.71p | 2.73p | 989142 |
| 29/09/2021 | 2.73p | 2.74p | 2.70p | 2.73p | 411761 |
| 28/09/2021 | 2.73p | 2.75p | 2.70p | 2.73p | 410162 |
*Close Price adjusted for both dividends and splits