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
Petrel Resources (CDI) (PET) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/05/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 492000 |
| 18/05/2017 | 4.00p | 4.25p | 4.00p | 4.00p | 24000 |
| 17/05/2017 | 4.00p | 4.08p | 4.00p | 4.00p | 960000 |
| 16/05/2017 | 4.13p | 4.13p | 3.85p | 4.00p | 738808 |
| 15/05/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/05/2017 | 4.38p | 4.38p | 4.00p | 4.13p | 98865 |
| 11/05/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 5000 |
| 10/05/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 09/05/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/05/2017 | 4.38p | 4.75p | 4.38p | 4.38p | 0 |
| 05/05/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 04/05/2017 | 4.38p | 4.49p | 4.25p | 4.38p | 22400 |
| 03/05/2017 | 4.38p | 4.38p | 4.00p | 4.38p | 0 |
| 02/05/2017 | 4.25p | 4.38p | 4.25p | 4.38p | 0 |
| 28/04/2017 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 27/04/2017 | 4.13p | 4.25p | 4.13p | 4.13p | 48188 |
| 26/04/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 25/04/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/04/2017 | 4.13p | 4.24p | 4.13p | 4.13p | 141 |
| 21/04/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/04/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 19/04/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 18/04/2017 | 4.13p | 4.13p | 4.00p | 4.13p | 9501 |
| 13/04/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/04/2017 | 4.13p | 4.13p | 4.00p | 4.13p | 11577 |
| 11/04/2017 | 4.13p | 4.24p | 4.13p | 4.13p | 73500 |
| 10/04/2017 | 4.13p | 4.13p | 4.00p | 4.13p | 20000 |
| 07/04/2017 | 4.13p | 4.24p | 4.13p | 4.13p | 5616 |
| 06/04/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 05/04/2017 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/04/2017 | 4.38p | 4.38p | 4.05p | 4.13p | 59000 |
| 03/04/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 23000 |
| 31/03/2017 | 4.63p | 4.63p | 4.38p | 4.38p | 0 |
| 30/03/2017 | 4.63p | 4.63p | 4.50p | 4.63p | 0 |
| 29/03/2017 | 4.25p | 4.63p | 4.20p | 4.63p | 110765 |
| 28/03/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/03/2017 | 4.63p | 4.63p | 4.25p | 4.25p | 30236 |
| 24/03/2017 | 4.63p | 4.63p | 4.50p | 4.63p | 4543 |
| 23/03/2017 | 4.63p | 4.70p | 4.63p | 4.63p | 200000 |
| 22/03/2017 | 4.63p | 4.63p | 4.50p | 4.63p | 2078 |
| 21/03/2017 | 4.63p | 4.63p | 4.50p | 4.63p | 67963 |
| 20/03/2017 | 4.75p | 4.75p | 4.50p | 4.63p | 4152 |
| 17/03/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 136925 |
| 16/03/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 2519 |
| 15/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 3000 |
| 14/03/2017 | 4.88p | 4.88p | 4.80p | 4.88p | 4728 |
| 13/03/2017 | 4.88p | 4.88p | 4.78p | 4.88p | 3770 |
| 10/03/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 194584 |
| 09/03/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 130000 |
| 08/03/2017 | 4.88p | 5.00p | 4.78p | 4.88p | 28817 |
| 07/03/2017 | 4.88p | 4.88p | 4.78p | 4.88p | 2461 |
| 06/03/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 03/03/2017 | 4.88p | 4.97p | 4.75p | 4.88p | 21000 |
| 02/03/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 3405 |
| 01/03/2017 | 5.00p | 5.00p | 4.75p | 5.00p | 2000 |
| 28/02/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/02/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 22200 |
| 24/02/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 9000 |
| 23/02/2017 | 5.13p | 5.13p | 5.03p | 5.13p | 22109 |
| 22/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 21/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/02/2017 | 5.13p | 5.22p | 5.13p | 5.13p | 5000 |
| 17/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/02/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/02/2017 | 5.25p | 5.25p | 5.05p | 5.13p | 100000 |
| 14/02/2017 | 5.50p | 5.50p | 5.25p | 5.25p | 100000 |
| 13/02/2017 | 5.50p | 5.50p | 5.31p | 5.50p | 3000 |
| 10/02/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 25000 |
| 09/02/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 08/02/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/02/2017 | 5.38p | 5.63p | 5.38p | 5.63p | 25000 |
| 06/02/2017 | 5.38p | 5.75p | 5.38p | 5.38p | 0 |
| 03/02/2017 | 5.50p | 5.50p | 5.38p | 5.38p | 0 |
| 02/02/2017 | 5.50p | 5.50p | 5.31p | 5.50p | 6600 |
| 01/02/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/01/2017 | 5.38p | 5.50p | 5.31p | 5.50p | 21299 |
| 30/01/2017 | 5.50p | 5.50p | 5.35p | 5.38p | 194326 |
| 27/01/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/01/2017 | 5.50p | 5.50p | 5.48p | 5.50p | 14951 |
| 25/01/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 18633 |
| 24/01/2017 | 5.63p | 5.63p | 5.55p | 5.63p | 5138 |
| 23/01/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 20/01/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 50000 |
| 19/01/2017 | 5.50p | 5.75p | 5.50p | 5.75p | 50000 |
| 18/01/2017 | 5.88p | 5.88p | 5.50p | 5.50p | 105000 |
| 17/01/2017 | 5.63p | 5.95p | 5.35p | 5.88p | 712183 |
| 16/01/2017 | 6.25p | 6.25p | 5.63p | 5.63p | 377389 |
| 13/01/2017 | 6.38p | 6.38p | 6.00p | 6.25p | 66006 |
| 12/01/2017 | 6.38p | 6.50p | 6.38p | 6.38p | 0 |
| 11/01/2017 | 6.38p | 6.38p | 6.15p | 6.38p | 4000 |
| 10/01/2017 | 5.88p | 6.38p | 5.88p | 6.38p | 100000 |
| 09/01/2017 | 6.00p | 6.00p | 5.78p | 5.88p | 47048 |
| 06/01/2017 | 6.13p | 6.18p | 5.75p | 6.00p | 339852 |
| 05/01/2017 | 5.50p | 6.49p | 5.50p | 6.13p | 140451 |
| 04/01/2017 | 5.50p | 5.60p | 5.13p | 5.50p | 16000 |
| 03/01/2017 | 5.50p | 5.60p | 5.50p | 5.50p | 8928 |
| 30/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/12/2016 | 5.50p | 5.50p | 5.10p | 5.50p | 12695 |
| 28/12/2016 | 5.50p | 5.60p | 5.50p | 5.50p | 7735 |
| 23/12/2016 | 5.50p | 5.60p | 5.13p | 5.50p | 5219 |
| 22/12/2016 | 5.50p | 5.60p | 5.10p | 5.50p | 16249 |
| 21/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/12/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 5000 |
| 19/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/12/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/12/2016 | 5.63p | 5.63p | 5.25p | 5.50p | 22000 |
| 14/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/12/2016 | 5.63p | 5.70p | 5.63p | 5.63p | 5000 |
| 09/12/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 08/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 06/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/12/2016 | 5.63p | 5.63p | 5.36p | 5.63p | 5143 |
| 02/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 01/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 30/11/2016 | 5.75p | 5.75p | 5.36p | 5.63p | 41882 |
| 29/11/2016 | 5.75p | 5.75p | 5.56p | 5.75p | 11761 |
| 28/11/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/11/2016 | 5.63p | 5.75p | 5.63p | 5.75p | 0 |
| 24/11/2016 | 5.50p | 5.63p | 5.50p | 5.63p | 0 |
| 23/11/2016 | 5.38p | 5.85p | 5.10p | 5.50p | 44228 |
| 22/11/2016 | 5.63p | 5.63p | 5.25p | 5.38p | 193729 |
| 21/11/2016 | 5.88p | 5.88p | 5.50p | 5.63p | 79400 |
| 18/11/2016 | 6.13p | 6.13p | 5.75p | 5.88p | 97500 |
| 17/11/2016 | 6.25p | 6.25p | 6.00p | 6.13p | 50500 |
| 16/11/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 102073 |
| 15/11/2016 | 6.38p | 6.38p | 6.25p | 6.25p | 8633 |
| 14/11/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 11/11/2016 | 6.38p | 6.38p | 6.28p | 6.38p | 2500 |
| 10/11/2016 | 6.38p | 6.50p | 6.38p | 6.38p | 34000 |
| 09/11/2016 | 6.50p | 6.50p | 6.38p | 6.38p | 30845 |
| 08/11/2016 | 6.50p | 6.65p | 6.50p | 6.50p | 13958 |
| 07/11/2016 | 6.38p | 6.75p | 6.35p | 6.38p | 160053 |
| 04/11/2016 | 6.38p | 6.38p | 6.13p | 6.38p | 0 |
| 03/11/2016 | 5.88p | 6.38p | 5.88p | 6.38p | 36000 |
| 02/11/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 01/11/2016 | 5.88p | 5.96p | 5.82p | 5.88p | 141085 |
| 31/10/2016 | 6.13p | 6.13p | 5.75p | 5.88p | 24000 |
| 28/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 26/10/2016 | 6.13p | 6.13p | 5.84p | 6.13p | 9000 |
| 25/10/2016 | 5.88p | 6.13p | 5.88p | 6.13p | 0 |
| 24/10/2016 | 6.13p | 6.20p | 5.75p | 5.88p | 254029 |
| 21/10/2016 | 6.13p | 6.13p | 5.98p | 6.13p | 750 |
| 20/10/2016 | 6.13p | 6.20p | 5.98p | 6.13p | 8661 |
| 19/10/2016 | 6.63p | 6.63p | 6.00p | 6.13p | 94000 |
| 18/10/2016 | 6.75p | 6.75p | 6.53p | 6.63p | 12633 |
| 17/10/2016 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 14/10/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/10/2016 | 7.13p | 7.13p | 6.75p | 6.75p | 50000 |
| 12/10/2016 | 6.75p | 7.59p | 6.75p | 7.13p | 59640 |
| 11/10/2016 | 6.25p | 6.75p | 6.25p | 6.38p | 95000 |
| 10/10/2016 | 6.25p | 6.25p | 6.06p | 6.25p | 5800 |
| 07/10/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 15000 |
| 06/10/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 8320 |
| 05/10/2016 | 6.38p | 6.38p | 6.25p | 6.25p | 0 |
| 04/10/2016 | 6.50p | 6.50p | 6.28p | 6.38p | 26400 |
| 03/10/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/09/2016 | 6.63p | 6.63p | 6.31p | 6.50p | 21000 |
| 29/09/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 28/09/2016 | 6.75p | 6.91p | 6.26p | 6.63p | 18300 |
| 27/09/2016 | 7.00p | 7.00p | 6.50p | 6.75p | 40000 |
| 26/09/2016 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/09/2016 | 7.00p | 7.30p | 7.00p | 7.00p | 175 |
| 22/09/2016 | 7.00p | 7.30p | 6.75p | 7.00p | 53698 |
| 21/09/2016 | 6.75p | 7.00p | 6.63p | 7.00p | 106734 |
| 20/09/2016 | 7.13p | 7.13p | 6.63p | 6.75p | 59385 |
| 19/09/2016 | 7.63p | 7.63p | 7.13p | 7.13p | 140491 |
| 16/09/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 15/09/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/09/2016 | 7.25p | 7.25p | 7.03p | 7.13p | 8000 |
| 13/09/2016 | 7.25p | 7.25p | 7.13p | 7.25p | 3000 |
| 12/09/2016 | 7.13p | 7.50p | 6.80p | 7.25p | 120714 |
| 09/09/2016 | 7.13p | 7.25p | 7.00p | 7.13p | 32700 |
| 08/09/2016 | 7.38p | 7.38p | 6.97p | 7.13p | 171498 |
| 07/09/2016 | 6.13p | 7.38p | 6.13p | 7.38p | 435493 |
| 06/09/2016 | 6.25p | 6.25p | 6.13p | 6.13p | 75714 |
| 05/09/2016 | 6.13p | 6.25p | 5.92p | 6.25p | 125200 |
| 02/09/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 13000 |
| 01/09/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 350 |
| 31/08/2016 | 6.13p | 6.13p | 6.05p | 6.13p | 13102 |
| 30/08/2016 | 6.13p | 6.25p | 6.00p | 6.13p | 40070 |
| 26/08/2016 | 6.13p | 6.13p | 6.05p | 6.13p | 25000 |
| 25/08/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 24/08/2016 | 6.13p | 6.13p | 6.05p | 6.13p | 335 |
| 23/08/2016 | 6.25p | 6.25p | 6.13p | 6.13p | 32000 |
| 22/08/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/08/2016 | 6.25p | 6.25p | 6.13p | 6.25p | 555 |
| 18/08/2016 | 6.38p | 6.38p | 6.13p | 6.25p | 32571 |
| 17/08/2016 | 6.38p | 6.38p | 6.25p | 6.38p | 0 |
| 16/08/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/08/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/08/2016 | 6.25p | 6.50p | 6.25p | 6.38p | 30274 |
| 11/08/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 12 |
| 10/08/2016 | 6.25p | 6.25p | 6.13p | 6.25p | 114646 |
| 09/08/2016 | 6.63p | 6.63p | 6.25p | 6.25p | 25601 |
| 08/08/2016 | 6.88p | 7.00p | 6.53p | 6.63p | 49047 |
| 05/08/2016 | 7.00p | 7.00p | 6.65p | 6.88p | 578 |
| 04/08/2016 | 7.00p | 7.00p | 6.81p | 7.00p | 50000 |
*Close Price adjusted for both dividends and splits