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
Petrel Resources (CDI) (PET) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/03/2012 | 7.75p | 7.95p | 7.75p | 7.88p | 105122 |
| 01/03/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 59456 |
| 29/02/2012 | 7.88p | 8.00p | 7.75p | 7.75p | 73768 |
| 28/02/2012 | 8.25p | 8.33p | 7.50p | 7.88p | 460895 |
| 27/02/2012 | 7.50p | 8.39p | 7.25p | 8.25p | 344252 |
| 24/02/2012 | 7.50p | 7.75p | 7.25p | 7.50p | 423088 |
| 23/02/2012 | 7.50p | 7.73p | 7.29p | 7.50p | 90305 |
| 22/02/2012 | 7.63p | 7.75p | 7.25p | 7.50p | 243971 |
| 21/02/2012 | 7.63p | 7.88p | 7.50p | 7.63p | 0 |
| 20/02/2012 | 7.88p | 7.88p | 7.50p | 7.63p | 84633 |
| 17/02/2012 | 7.75p | 8.00p | 7.25p | 7.88p | 333183 |
| 16/02/2012 | 7.75p | 7.75p | 7.00p | 7.75p | 110600 |
| 15/02/2012 | 7.75p | 7.85p | 7.40p | 7.75p | 35209 |
| 14/02/2012 | 7.75p | 7.75p | 7.40p | 7.75p | 10868 |
| 13/02/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 32267 |
| 10/02/2012 | 8.00p | 8.00p | 7.75p | 7.75p | 52842 |
| 09/02/2012 | 8.63p | 8.63p | 7.75p | 8.00p | 365816 |
| 08/02/2012 | 8.63p | 8.63p | 8.50p | 8.63p | 3980 |
| 07/02/2012 | 8.75p | 9.00p | 8.50p | 8.63p | 83000 |
| 06/02/2012 | 8.63p | 9.00p | 8.25p | 8.75p | 489878 |
| 03/02/2012 | 8.63p | 8.63p | 8.00p | 8.63p | 275688 |
| 02/02/2012 | 8.50p | 8.63p | 8.25p | 8.63p | 36349 |
| 01/02/2012 | 8.50p | 8.75p | 8.18p | 8.50p | 376905 |
| 31/01/2012 | 9.63p | 9.63p | 7.75p | 8.50p | 931601 |
| 30/01/2012 | 9.63p | 9.63p | 9.00p | 9.63p | 225000 |
| 27/01/2012 | 10.75p | 10.75p | 9.25p | 9.63p | 591144 |
| 26/01/2012 | 11.25p | 11.43p | 10.50p | 10.75p | 348318 |
| 25/01/2012 | 10.75p | 11.25p | 10.50p | 11.25p | 481524 |
| 24/01/2012 | 8.88p | 11.50p | 8.88p | 10.75p | 1476387 |
| 23/01/2012 | 7.75p | 9.50p | 7.75p | 8.88p | 701320 |
| 20/01/2012 | 7.63p | 8.00p | 7.50p | 7.75p | 435843 |
| 19/01/2012 | 7.75p | 7.75p | 7.63p | 7.63p | 9900 |
| 18/01/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 17900 |
| 17/01/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 150000 |
| 16/01/2012 | 7.50p | 7.95p | 7.50p | 7.75p | 370852 |
| 13/01/2012 | 7.25p | 7.75p | 7.25p | 7.50p | 269529 |
| 12/01/2012 | 6.88p | 7.50p | 6.85p | 7.25p | 295262 |
| 11/01/2012 | 6.88p | 7.17p | 6.78p | 6.88p | 64393 |
| 10/01/2012 | 6.38p | 7.03p | 6.30p | 6.88p | 132219 |
| 09/01/2012 | 6.88p | 6.88p | 6.30p | 6.38p | 113762 |
| 06/01/2012 | 6.88p | 6.88p | 6.75p | 6.88p | 10616 |
| 05/01/2012 | 6.88p | 6.88p | 6.80p | 6.88p | 36765 |
| 04/01/2012 | 6.88p | 7.19p | 6.75p | 6.88p | 0 |
| 03/01/2012 | 6.75p | 7.19p | 6.75p | 6.88p | 38432 |
| 30/12/2011 | 6.75p | 7.00p | 6.50p | 6.75p | 63500 |
| 29/12/2011 | 6.75p | 6.90p | 6.60p | 6.75p | 134348 |
| 28/12/2011 | 6.63p | 6.75p | 6.50p | 6.75p | 243779 |
| 23/12/2011 | 6.63p | 6.75p | 6.63p | 6.63p | 0 |
| 22/12/2011 | 6.63p | 6.75p | 6.63p | 6.63p | 35931 |
| 21/12/2011 | 7.00p | 7.00p | 6.50p | 6.63p | 64846 |
| 20/12/2011 | 6.88p | 7.00p | 6.88p | 7.00p | 70000 |
| 19/12/2011 | 6.13p | 7.25p | 6.13p | 6.88p | 386271 |
| 16/12/2011 | 6.13p | 6.50p | 6.00p | 6.13p | 79093 |
| 15/12/2011 | 6.13p | 6.25p | 6.00p | 6.13p | 24000 |
| 14/12/2011 | 6.13p | 6.38p | 6.00p | 6.13p | 0 |
| 13/12/2011 | 6.38p | 6.38p | 6.00p | 6.13p | 156352 |
| 12/12/2011 | 6.88p | 6.88p | 6.25p | 6.38p | 53926 |
| 09/12/2011 | 6.88p | 7.25p | 6.64p | 6.88p | 707300 |
| 08/12/2011 | 6.88p | 7.13p | 6.50p | 6.88p | 0 |
| 07/12/2011 | 7.13p | 7.13p | 6.50p | 6.88p | 39164 |
| 06/12/2011 | 7.25p | 7.25p | 7.00p | 7.13p | 494 |
| 05/12/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 40000 |
| 02/12/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 28353 |
| 01/12/2011 | 7.00p | 7.50p | 7.00p | 7.25p | 416903 |
| 30/11/2011 | 7.13p | 7.13p | 6.75p | 7.00p | 54741 |
| 29/11/2011 | 7.25p | 7.25p | 7.09p | 7.13p | 102525 |
| 28/11/2011 | 7.13p | 7.38p | 7.13p | 7.25p | 41000 |
| 25/11/2011 | 6.75p | 7.13p | 6.57p | 7.13p | 164857 |
| 24/11/2011 | 6.75p | 6.75p | 6.49p | 6.75p | 0 |
| 23/11/2011 | 6.75p | 6.75p | 6.49p | 6.75p | 5000 |
| 22/11/2011 | 6.75p | 6.90p | 6.75p | 6.75p | 10356 |
| 21/11/2011 | 6.75p | 6.75p | 6.53p | 6.75p | 9017 |
| 18/11/2011 | 6.75p | 6.85p | 6.75p | 6.75p | 1872 |
| 17/11/2011 | 6.75p | 6.99p | 6.55p | 6.75p | 50349 |
| 16/11/2011 | 6.88p | 6.88p | 6.75p | 6.75p | 3919 |
| 15/11/2011 | 7.13p | 7.13p | 6.70p | 6.88p | 123132 |
| 14/11/2011 | 7.13p | 7.19p | 6.86p | 7.13p | 62126 |
| 11/11/2011 | 7.13p | 7.20p | 6.83p | 7.13p | 52671 |
| 10/11/2011 | 7.13p | 7.13p | 7.04p | 7.13p | 34633 |
| 09/11/2011 | 7.13p | 7.33p | 7.01p | 7.13p | 213866 |
| 08/11/2011 | 7.00p | 7.20p | 7.00p | 7.13p | 37607 |
| 07/11/2011 | 7.00p | 7.00p | 6.83p | 7.00p | 30000 |
| 04/11/2011 | 6.88p | 6.96p | 6.75p | 6.88p | 76412 |
| 03/11/2011 | 7.00p | 7.08p | 6.77p | 6.88p | 81903 |
| 02/11/2011 | 7.00p | 7.00p | 6.50p | 7.00p | 641800 |
| 01/11/2011 | 7.00p | 7.00p | 6.83p | 7.00p | 1500 |
| 31/10/2011 | 8.25p | 8.25p | 6.56p | 7.00p | 301639 |
| 28/10/2011 | 7.25p | 8.13p | 5.76p | 8.13p | 616127 |
| 27/10/2011 | 7.25p | 7.30p | 7.00p | 7.25p | 15000 |
| 26/10/2011 | 7.63p | 7.63p | 7.25p | 7.25p | 36373 |
| 25/10/2011 | 8.00p | 8.00p | 7.25p | 7.63p | 29600 |
| 24/10/2011 | 8.00p | 8.10p | 7.65p | 8.00p | 75000 |
| 21/10/2011 | 8.00p | 8.08p | 7.75p | 8.00p | 18301 |
| 20/10/2011 | 8.00p | 8.38p | 7.75p | 8.00p | 163994 |
| 19/10/2011 | 8.38p | 8.49p | 7.80p | 8.00p | 212295 |
| 18/10/2011 | 11.25p | 11.50p | 8.01p | 8.38p | 1413812 |
| 17/10/2011 | 6.25p | 10.75p | 6.00p | 10.13p | 3655742 |
| 14/10/2011 | 6.50p | 6.50p | 6.00p | 6.25p | 105000 |
| 13/10/2011 | 6.63p | 6.66p | 6.25p | 6.50p | 92027 |
| 12/10/2011 | 6.63p | 6.69p | 6.63p | 6.63p | 14620 |
| 11/10/2011 | 6.63p | 6.70p | 6.40p | 6.63p | 29253 |
| 10/10/2011 | 6.63p | 6.70p | 6.51p | 6.63p | 8700 |
| 07/10/2011 | 6.88p | 6.88p | 6.63p | 6.63p | 19705 |
| 06/10/2011 | 6.13p | 7.00p | 6.13p | 6.88p | 368488 |
| 05/10/2011 | 5.88p | 6.25p | 5.88p | 6.13p | 569309 |
| 04/10/2011 | 6.63p | 6.63p | 5.53p | 5.88p | 171037 |
| 03/10/2011 | 6.88p | 6.88p | 6.50p | 6.63p | 77000 |
| 30/09/2011 | 6.88p | 6.88p | 6.75p | 6.88p | 180000 |
| 29/09/2011 | 7.75p | 7.75p | 6.75p | 6.88p | 269200 |
| 28/09/2011 | 8.38p | 8.38p | 7.75p | 7.75p | 47048 |
| 27/09/2011 | 8.25p | 8.40p | 8.00p | 8.38p | 183000 |
| 26/09/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 25500 |
| 23/09/2011 | 7.88p | 7.88p | 7.79p | 7.88p | 15000 |
| 22/09/2011 | 7.88p | 8.06p | 7.88p | 7.88p | 88600 |
| 21/09/2011 | 8.63p | 8.63p | 7.67p | 7.88p | 264807 |
| 20/09/2011 | 8.88p | 8.88p | 7.50p | 8.63p | 220694 |
| 19/09/2011 | 9.00p | 9.00p | 8.25p | 8.88p | 52000 |
| 16/09/2011 | 9.38p | 9.38p | 9.00p | 9.00p | 30000 |
| 15/09/2011 | 9.38p | 9.38p | 9.00p | 9.38p | 98919 |
*Close Price adjusted for both dividends and splits