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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Petrel Resources (CDI) (PET) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2012 | 17.25p | 17.25p | 16.04p | 16.37p | 969953 |
| 14/12/2012 | 17.38p | 18.39p | 16.80p | 17.25p | 703951 |
| 13/12/2012 | 17.50p | 18.25p | 17.25p | 17.38p | 1100867 |
| 12/12/2012 | 16.88p | 17.78p | 16.11p | 17.50p | 1733644 |
| 11/12/2012 | 14.62p | 18.00p | 14.35p | 16.88p | 3805283 |
| 10/12/2012 | 16.00p | 16.19p | 14.31p | 14.62p | 913216 |
| 07/12/2012 | 15.63p | 16.66p | 15.59p | 16.00p | 607028 |
| 06/12/2012 | 15.75p | 15.94p | 15.36p | 15.63p | 181637 |
| 05/12/2012 | 16.50p | 16.50p | 15.28p | 15.75p | 941756 |
| 04/12/2012 | 16.88p | 17.00p | 15.53p | 16.50p | 1586734 |
| 03/12/2012 | 17.50p | 17.70p | 16.36p | 16.88p | 462973 |
| 30/11/2012 | 17.25p | 18.60p | 17.00p | 17.50p | 465495 |
| 29/11/2012 | 17.25p | 17.50p | 16.15p | 17.25p | 782939 |
| 28/11/2012 | 17.87p | 18.00p | 16.00p | 17.25p | 704719 |
| 27/11/2012 | 19.63p | 19.68p | 17.68p | 17.87p | 1106951 |
| 26/11/2012 | 19.25p | 20.40p | 19.21p | 19.63p | 655563 |
| 23/11/2012 | 20.25p | 20.40p | 19.01p | 19.25p | 921077 |
| 22/11/2012 | 19.50p | 21.21p | 19.31p | 20.25p | 1667019 |
| 21/11/2012 | 21.75p | 22.00p | 18.50p | 19.37p | 3842839 |
| 20/11/2012 | 23.75p | 24.50p | 20.50p | 21.63p | 5163035 |
| 19/11/2012 | 16.13p | 25.29p | 15.69p | 23.25p | 11076501 |
| 16/11/2012 | 18.13p | 18.70p | 15.55p | 16.13p | 3416721 |
| 15/11/2012 | 20.38p | 21.45p | 17.55p | 18.13p | 4687645 |
| 14/11/2012 | 20.00p | 25.73p | 16.55p | 20.50p | 12379362 |
| 13/11/2012 | 29.50p | 32.51p | 18.05p | 19.75p | 16329952 |
| 12/11/2012 | 6.63p | 29.00p | 6.40p | 27.13p | 25931094 |
| 09/11/2012 | 6.00p | 6.25p | 5.88p | 6.00p | 29216 |
| 08/11/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 11000 |
| 07/11/2012 | 6.13p | 6.20p | 5.75p | 6.00p | 44848 |
| 06/11/2012 | 6.13p | 6.13p | 5.75p | 6.13p | 100000 |
| 05/11/2012 | 6.13p | 6.25p | 5.75p | 6.13p | 3083 |
| 02/11/2012 | 6.13p | 6.25p | 5.75p | 6.13p | 4000 |
| 01/11/2012 | 6.13p | 6.26p | 5.75p | 6.13p | 17579 |
| 31/10/2012 | 6.13p | 6.50p | 5.75p | 6.13p | 118134 |
| 30/10/2012 | 6.50p | 6.50p | 5.75p | 6.13p | 156258 |
| 29/10/2012 | 6.50p | 6.70p | 6.25p | 6.50p | 112089 |
| 26/10/2012 | 6.50p | 6.71p | 6.13p | 6.50p | 231561 |
| 25/10/2012 | 6.38p | 6.71p | 6.13p | 6.38p | 38496 |
| 24/10/2012 | 6.38p | 6.75p | 6.11p | 6.38p | 140208 |
| 23/10/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 111000 |
| 22/10/2012 | 6.38p | 7.00p | 6.11p | 6.38p | 115092 |
| 19/10/2012 | 6.38p | 6.75p | 6.25p | 6.38p | 31820 |
| 18/10/2012 | 6.38p | 6.75p | 6.38p | 6.38p | 27946 |
| 17/10/2012 | 6.25p | 6.75p | 6.04p | 6.38p | 360322 |
| 16/10/2012 | 5.38p | 6.50p | 5.38p | 6.25p | 561104 |
| 15/10/2012 | 5.38p | 5.60p | 5.10p | 5.38p | 188000 |
| 12/10/2012 | 5.38p | 5.50p | 5.00p | 5.38p | 42539 |
| 11/10/2012 | 5.75p | 5.85p | 5.25p | 5.38p | 117650 |
| 10/10/2012 | 6.25p | 6.35p | 5.55p | 5.75p | 136761 |
| 09/10/2012 | 6.38p | 6.50p | 6.00p | 6.25p | 96371 |
| 08/10/2012 | 6.88p | 6.88p | 6.38p | 6.38p | 48916 |
| 05/10/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 164872 |
| 04/10/2012 | 7.00p | 7.13p | 6.50p | 7.00p | 298000 |
| 03/10/2012 | 7.00p | 7.10p | 6.50p | 7.00p | 77692 |
| 02/10/2012 | 7.00p | 7.15p | 6.59p | 7.00p | 301085 |
| 01/10/2012 | 7.00p | 7.00p | 6.59p | 7.00p | 3585 |
| 28/09/2012 | 7.00p | 7.15p | 6.94p | 7.00p | 56088 |
| 27/09/2012 | 7.00p | 7.00p | 6.50p | 7.00p | 134745 |
| 26/09/2012 | 7.00p | 7.09p | 6.65p | 7.00p | 233838 |
| 25/09/2012 | 6.88p | 6.99p | 6.50p | 6.88p | 15085 |
| 24/09/2012 | 6.88p | 7.00p | 6.61p | 6.88p | 620060 |
| 21/09/2012 | 6.63p | 7.25p | 6.55p | 6.88p | 1178874 |
| 20/09/2012 | 6.38p | 7.41p | 6.00p | 6.63p | 2982407 |
| 19/09/2012 | 5.38p | 6.00p | 5.28p | 5.88p | 985982 |
| 18/09/2012 | 4.38p | 6.00p | 4.38p | 5.38p | 864063 |
| 17/09/2012 | 4.25p | 4.40p | 4.25p | 4.38p | 381873 |
| 14/09/2012 | 4.25p | 4.30p | 4.25p | 4.25p | 30306 |
| 13/09/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 1264 |
| 12/09/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 14497 |
| 11/09/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 1000 |
| 10/09/2012 | 4.50p | 4.50p | 4.00p | 4.25p | 105167 |
| 07/09/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 50000 |
| 06/09/2012 | 4.50p | 4.60p | 4.25p | 4.50p | 32973 |
| 05/09/2012 | 4.50p | 4.55p | 4.25p | 4.50p | 55049 |
| 04/09/2012 | 4.63p | 4.63p | 4.25p | 4.50p | 5374 |
| 03/09/2012 | 4.63p | 4.63p | 4.25p | 4.63p | 60000 |
| 31/08/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 417 |
| 30/08/2012 | 5.00p | 5.00p | 4.50p | 4.63p | 24987 |
| 29/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 1365 |
| 28/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 80698 |
| 24/08/2012 | 4.75p | 5.00p | 4.50p | 5.00p | 59935 |
| 23/08/2012 | 4.63p | 4.75p | 4.50p | 4.75p | 8100 |
| 22/08/2012 | 4.50p | 4.63p | 4.06p | 4.63p | 131586 |
| 21/08/2012 | 4.38p | 4.50p | 4.25p | 4.50p | 21348 |
| 20/08/2012 | 4.63p | 4.63p | 4.25p | 4.63p | 29100 |
| 17/08/2012 | 4.75p | 4.75p | 4.50p | 4.63p | 850 |
| 16/08/2012 | 4.88p | 4.88p | 4.25p | 4.75p | 111000 |
| 15/08/2012 | 4.88p | 5.00p | 4.75p | 4.88p | 0 |
| 14/08/2012 | 5.00p | 5.00p | 4.75p | 4.88p | 17000 |
| 13/08/2012 | 5.00p | 5.10p | 5.00p | 5.00p | 1378 |
| 10/08/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 90000 |
| 09/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 58824 |
| 08/08/2012 | 5.00p | 5.15p | 4.75p | 5.00p | 0 |
| 07/08/2012 | 5.00p | 5.15p | 4.75p | 5.00p | 214347 |
| 06/08/2012 | 5.00p | 5.00p | 4.80p | 5.00p | 8995 |
| 03/08/2012 | 5.00p | 5.00p | 4.80p | 5.00p | 4528 |
| 02/08/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 01/08/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 37350 |
| 31/07/2012 | 4.88p | 5.25p | 4.88p | 5.00p | 215342 |
| 30/07/2012 | 4.88p | 5.00p | 4.85p | 4.88p | 164577 |
| 27/07/2012 | 4.75p | 5.00p | 4.70p | 4.88p | 110000 |
| 26/07/2012 | 4.63p | 5.00p | 4.50p | 4.63p | 179545 |
| 25/07/2012 | 4.75p | 4.75p | 4.55p | 4.63p | 55222 |
| 24/07/2012 | 4.63p | 4.63p | 4.25p | 4.50p | 21500 |
| 23/07/2012 | 4.75p | 4.75p | 4.50p | 4.63p | 80100 |
| 20/07/2012 | 4.75p | 4.75p | 4.55p | 4.75p | 20000 |
| 19/07/2012 | 4.63p | 4.75p | 4.50p | 4.75p | 61060 |
| 18/07/2012 | 4.13p | 4.63p | 4.10p | 4.63p | 245928 |
| 17/07/2012 | 4.75p | 4.75p | 4.13p | 4.13p | 63761 |
| 16/07/2012 | 4.75p | 4.75p | 4.56p | 4.75p | 35000 |
| 13/07/2012 | 4.75p | 4.75p | 4.56p | 4.75p | 4246 |
| 12/07/2012 | 4.75p | 4.75p | 4.56p | 4.75p | 19235 |
| 11/07/2012 | 5.00p | 5.00p | 4.50p | 4.75p | 389287 |
| 10/07/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 121461 |
| 09/07/2012 | 5.00p | 5.00p | 5.00p | 5.00p | 34000 |
| 06/07/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 0 |
| 05/07/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 50000 |
| 04/07/2012 | 5.00p | 5.00p | 5.00p | 5.00p | 3087 |
| 03/07/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 5000 |
| 02/07/2012 | 5.00p | 5.05p | 4.75p | 5.00p | 11460 |
| 29/06/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 0 |
| 28/06/2012 | 5.00p | 5.00p | 4.90p | 5.00p | 50000 |
| 27/06/2012 | 4.88p | 5.25p | 4.75p | 5.00p | 67041 |
| 26/06/2012 | 4.88p | 5.25p | 4.50p | 4.88p | 150594 |
| 25/06/2012 | 4.88p | 5.06p | 4.50p | 4.88p | 147320 |
| 22/06/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 173721 |
| 21/06/2012 | 4.63p | 4.63p | 4.56p | 4.63p | 1000 |
| 20/06/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 100000 |
| 19/06/2012 | 4.75p | 4.75p | 4.55p | 4.63p | 230000 |
| 18/06/2012 | 4.63p | 4.63p | 4.50p | 4.50p | 131000 |
| 15/06/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 4287 |
| 14/06/2012 | 4.63p | 4.75p | 4.50p | 4.63p | 96077 |
| 13/06/2012 | 4.63p | 4.68p | 4.50p | 4.63p | 185000 |
| 12/06/2012 | 4.63p | 4.63p | 4.55p | 4.63p | 2000 |
| 11/06/2012 | 4.63p | 4.75p | 4.55p | 4.63p | 35000 |
| 08/06/2012 | 4.63p | 4.71p | 4.55p | 4.63p | 12385 |
| 07/06/2012 | 4.50p | 4.75p | 4.33p | 4.63p | 150404 |
| 06/06/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 73299 |
| 01/06/2012 | 4.50p | 4.75p | 4.28p | 4.50p | 107699 |
| 31/05/2012 | 4.50p | 4.75p | 4.36p | 4.50p | 12000 |
| 30/05/2012 | 4.38p | 4.50p | 4.16p | 4.50p | 78000 |
| 29/05/2012 | 4.63p | 4.63p | 4.00p | 4.38p | 168664 |
| 28/05/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 3512 |
| 25/05/2012 | 4.63p | 4.63p | 4.15p | 4.63p | 6414 |
| 24/05/2012 | 4.63p | 4.63p | 4.50p | 4.63p | 20853 |
| 23/05/2012 | 4.88p | 4.88p | 4.50p | 4.63p | 48640 |
| 22/05/2012 | 4.88p | 4.88p | 4.60p | 4.88p | 1359 |
| 21/05/2012 | 5.13p | 5.13p | 4.60p | 4.75p | 136500 |
| 18/05/2012 | 5.13p | 5.25p | 4.75p | 5.13p | 68557 |
| 17/05/2012 | 5.38p | 5.38p | 5.00p | 5.25p | 22474 |
| 16/05/2012 | 5.38p | 5.50p | 5.00p | 5.38p | 39777 |
| 15/05/2012 | 5.38p | 5.50p | 5.15p | 5.38p | 38865 |
| 14/05/2012 | 5.63p | 5.63p | 5.08p | 5.38p | 257793 |
| 11/05/2012 | 5.25p | 5.63p | 5.00p | 5.63p | 651980 |
| 10/05/2012 | 5.13p | 5.45p | 4.75p | 5.25p | 593732 |
| 09/05/2012 | 5.88p | 5.88p | 4.00p | 5.13p | 1119691 |
| 08/05/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 2649 |
| 04/05/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 27412 |
| 03/05/2012 | 6.00p | 6.00p | 5.50p | 5.88p | 33166 |
| 02/05/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 17535 |
| 01/05/2012 | 6.25p | 6.25p | 5.50p | 6.13p | 45000 |
| 30/04/2012 | 6.25p | 6.30p | 6.00p | 6.25p | 39635 |
| 27/04/2012 | 6.25p | 6.25p | 6.00p | 6.25p | 52360 |
| 26/04/2012 | 5.88p | 6.32p | 5.75p | 6.25p | 427070 |
| 25/04/2012 | 6.38p | 6.38p | 5.40p | 5.88p | 361343 |
| 24/04/2012 | 6.50p | 6.50p | 6.00p | 6.38p | 21001 |
| 23/04/2012 | 6.63p | 6.63p | 6.25p | 6.50p | 103250 |
| 20/04/2012 | 6.38p | 6.75p | 6.33p | 6.63p | 231281 |
| 19/04/2012 | 6.38p | 6.38p | 6.30p | 6.38p | 20000 |
| 18/04/2012 | 6.50p | 6.50p | 6.25p | 6.38p | 17980 |
| 17/04/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 7228 |
| 16/04/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 13000 |
| 13/04/2012 | 6.63p | 6.63p | 6.13p | 6.50p | 59021 |
| 12/04/2012 | 6.63p | 6.63p | 6.25p | 6.63p | 106139 |
| 11/04/2012 | 6.75p | 6.75p | 6.35p | 6.63p | 11844 |
| 10/04/2012 | 6.88p | 6.88p | 6.25p | 6.75p | 37795 |
| 05/04/2012 | 7.00p | 7.00p | 6.58p | 6.88p | 70067 |
| 04/04/2012 | 6.88p | 7.00p | 6.73p | 7.00p | 23000 |
| 03/04/2012 | 7.38p | 7.38p | 6.50p | 6.88p | 186819 |
| 02/04/2012 | 7.50p | 7.50p | 7.04p | 7.38p | 85404 |
| 30/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 21000 |
| 29/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 20406 |
| 28/03/2012 | 7.38p | 7.50p | 7.26p | 7.50p | 0 |
| 27/03/2012 | 7.38p | 7.38p | 7.26p | 7.38p | 9484 |
| 26/03/2012 | 7.38p | 7.50p | 7.03p | 7.38p | 117464 |
| 23/03/2012 | 7.38p | 7.45p | 7.25p | 7.38p | 95910 |
| 22/03/2012 | 7.50p | 7.50p | 7.25p | 7.38p | 43260 |
| 21/03/2012 | 7.88p | 8.00p | 7.50p | 7.50p | 224916 |
| 20/03/2012 | 8.25p | 8.25p | 7.75p | 7.88p | 197377 |
| 19/03/2012 | 8.13p | 8.25p | 8.00p | 8.25p | 218954 |
| 16/03/2012 | 8.25p | 8.40p | 8.00p | 8.13p | 159285 |
| 15/03/2012 | 7.63p | 8.75p | 7.63p | 8.25p | 591523 |
| 14/03/2012 | 7.38p | 7.50p | 7.25p | 7.38p | 17640 |
| 13/03/2012 | 7.38p | 7.40p | 7.13p | 7.38p | 30445 |
| 12/03/2012 | 7.50p | 7.50p | 7.13p | 7.38p | 30000 |
| 09/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 30000 |
| 08/03/2012 | 7.50p | 7.50p | 7.25p | 7.50p | 2200 |
| 07/03/2012 | 7.38p | 7.57p | 7.25p | 7.50p | 51004 |
| 06/03/2012 | 7.63p | 7.63p | 7.25p | 7.38p | 31800 |
| 05/03/2012 | 7.88p | 8.00p | 7.50p | 7.63p | 198238 |
*Close Price adjusted for both dividends and splits