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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Petro Matad Ltd. (MATD) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2024 | 2.88p | 3.27p | 2.80p | 3.15p | 33225586 |
| 19/07/2024 | 2.88p | 2.95p | 2.80p | 2.88p | 5137957 |
| 18/07/2024 | 2.95p | 3.00p | 2.85p | 2.88p | 11495797 |
| 17/07/2024 | 3.03p | 3.10p | 2.88p | 2.95p | 18021160 |
| 16/07/2024 | 2.98p | 3.25p | 2.95p | 3.00p | 36361304 |
| 15/07/2024 | 2.73p | 3.10p | 2.70p | 3.10p | 36292960 |
| 12/07/2024 | 2.65p | 2.88p | 2.60p | 2.72p | 21053640 |
| 11/07/2024 | 2.80p | 2.80p | 2.60p | 2.65p | 21331792 |
| 10/07/2024 | 2.78p | 2.99p | 2.77p | 2.80p | 69554336 |
| 09/07/2024 | 2.75p | 2.79p | 2.63p | 2.75p | 31200296 |
| 08/07/2024 | 2.63p | 2.87p | 2.61p | 2.80p | 47937784 |
| 05/07/2024 | 2.58p | 2.70p | 2.53p | 2.63p | 24550368 |
| 04/07/2024 | 2.58p | 2.68p | 2.49p | 2.55p | 55075400 |
| 03/07/2024 | 2.33p | 2.52p | 2.30p | 2.51p | 33208404 |
| 02/07/2024 | 2.40p | 2.40p | 2.00p | 2.40p | 22760028 |
| 01/07/2024 | 2.30p | 2.49p | 2.02p | 2.40p | 58769924 |
| 28/06/2024 | 2.40p | 2.50p | 2.33p | 2.35p | 41262780 |
| 27/06/2024 | 2.23p | 2.45p | 2.20p | 2.40p | 83331840 |
| 26/06/2024 | 2.15p | 2.35p | 2.10p | 2.26p | 338464768 |
| 25/06/2024 | 3.55p | 3.90p | 3.50p | 3.75p | 6296340 |
| 24/06/2024 | 3.68p | 3.70p | 3.50p | 3.55p | 1836833 |
| 21/06/2024 | 3.78p | 3.81p | 3.50p | 3.65p | 4367759 |
| 20/06/2024 | 3.75p | 4.19p | 3.70p | 3.78p | 6701063 |
| 19/06/2024 | 3.35p | 3.90p | 3.30p | 3.75p | 5861749 |
| 18/06/2024 | 3.45p | 3.66p | 3.40p | 3.55p | 5060904 |
| 17/06/2024 | 3.55p | 3.80p | 3.40p | 3.45p | 5939481 |
| 14/06/2024 | 3.90p | 3.92p | 3.52p | 3.55p | 9172876 |
| 13/06/2024 | 4.05p | 4.20p | 3.80p | 3.90p | 4615251 |
| 12/06/2024 | 4.15p | 4.20p | 4.00p | 4.05p | 2093321 |
| 11/06/2024 | 4.15p | 4.23p | 3.81p | 4.12p | 8835728 |
| 10/06/2024 | 4.40p | 4.60p | 4.10p | 4.15p | 5948823 |
| 07/06/2024 | 4.50p | 4.60p | 4.30p | 4.40p | 3021929 |
| 06/06/2024 | 4.50p | 4.60p | 4.43p | 4.50p | 1420144 |
| 05/06/2024 | 4.50p | 4.68p | 4.42p | 4.50p | 2880119 |
| 04/06/2024 | 4.55p | 4.86p | 4.40p | 4.50p | 6596190 |
| 03/06/2024 | 4.25p | 4.90p | 4.20p | 4.50p | 7727030 |
| 31/05/2024 | 4.40p | 4.50p | 4.00p | 4.20p | 15731870 |
| 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 |
*Close Price adjusted for both dividends and splits