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 |
|---|---|---|---|---|---|
| 23/11/2020 | 3.25p | 3.79p | 3.13p | 3.70p | 1993806 |
| 20/11/2020 | 3.25p | 3.30p | 3.25p | 3.25p | 350000 |
| 19/11/2020 | 3.30p | 3.39p | 3.23p | 3.25p | 109405 |
| 18/11/2020 | 3.40p | 3.40p | 3.30p | 3.30p | 60937 |
| 17/11/2020 | 3.30p | 3.48p | 3.22p | 3.40p | 226785 |
| 16/11/2020 | 3.35p | 3.35p | 3.22p | 3.30p | 413518 |
| 13/11/2020 | 3.40p | 3.40p | 3.30p | 3.40p | 382 |
| 12/11/2020 | 3.45p | 3.45p | 3.30p | 3.40p | 505861 |
| 10/11/2020 | 3.40p | 3.48p | 3.20p | 3.35p | 648818 |
| 09/11/2020 | 3.55p | 3.65p | 3.30p | 3.40p | 282839 |
| 06/11/2020 | 3.40p | 3.55p | 3.30p | 3.55p | 130585 |
| 05/11/2020 | 3.40p | 3.40p | 3.30p | 3.40p | 57500 |
| 04/11/2020 | 3.40p | 3.45p | 3.30p | 3.40p | 66946 |
| 03/11/2020 | 3.45p | 3.45p | 3.30p | 3.40p | 278393 |
| 02/11/2020 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 30/10/2020 | 3.45p | 3.50p | 3.45p | 3.45p | 2040 |
| 29/10/2020 | 3.60p | 3.60p | 3.39p | 3.45p | 488524 |
| 28/10/2020 | 3.90p | 3.90p | 3.51p | 3.60p | 123144 |
| 27/10/2020 | 3.90p | 3.90p | 3.75p | 3.90p | 166499 |
| 26/10/2020 | 3.95p | 3.95p | 3.80p | 3.90p | 248229 |
| 23/10/2020 | 4.05p | 4.05p | 3.95p | 3.95p | 107645 |
| 22/10/2020 | 4.35p | 4.35p | 4.00p | 4.05p | 429256 |
| 21/10/2020 | 4.45p | 4.45p | 4.20p | 4.35p | 287747 |
| 20/10/2020 | 3.95p | 4.45p | 3.90p | 4.45p | 879541 |
| 19/10/2020 | 3.95p | 3.97p | 3.90p | 3.95p | 351061 |
| 16/10/2020 | 3.95p | 3.95p | 3.81p | 3.95p | 72638 |
| 15/10/2020 | 3.95p | 3.95p | 3.90p | 3.95p | 250000 |
| 14/10/2020 | 3.95p | 3.95p | 3.90p | 3.95p | 2462 |
| 13/10/2020 | 3.95p | 3.95p | 3.90p | 3.95p | 56400 |
| 12/10/2020 | 3.95p | 4.00p | 3.90p | 3.95p | 46881 |
| 09/10/2020 | 3.95p | 4.00p | 3.90p | 3.95p | 15431 |
| 08/10/2020 | 4.00p | 4.00p | 3.94p | 3.95p | 375824 |
| 07/10/2020 | 4.00p | 4.00p | 3.90p | 4.00p | 141263 |
| 06/10/2020 | 4.15p | 4.15p | 3.95p | 4.00p | 156150 |
| 05/10/2020 | 4.30p | 4.36p | 4.00p | 4.15p | 121070 |
| 02/10/2020 | 4.30p | 4.45p | 4.10p | 4.30p | 51000 |
| 01/10/2020 | 3.80p | 4.39p | 3.70p | 4.30p | 997645 |
| 30/09/2020 | 4.05p | 4.05p | 3.85p | 3.85p | 265711 |
| 29/09/2020 | 4.05p | 4.05p | 4.05p | 4.05p | 7407 |
| 28/09/2020 | 4.05p | 4.09p | 3.90p | 4.05p | 110000 |
| 25/09/2020 | 3.90p | 4.05p | 3.88p | 4.05p | 43308 |
| 24/09/2020 | 4.20p | 4.20p | 3.83p | 3.90p | 592374 |
| 23/09/2020 | 4.35p | 4.46p | 4.16p | 4.20p | 472662 |
| 22/09/2020 | 4.20p | 4.47p | 4.20p | 4.35p | 230254 |
| 21/09/2020 | 4.85p | 4.85p | 4.12p | 4.20p | 1111159 |
| 18/09/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 60053 |
| 17/09/2020 | 4.85p | 4.95p | 4.72p | 4.85p | 135372 |
| 16/09/2020 | 5.10p | 5.10p | 4.70p | 4.85p | 119087 |
| 15/09/2020 | 5.25p | 5.25p | 5.00p | 5.10p | 457119 |
| 14/09/2020 | 5.35p | 5.35p | 5.20p | 5.25p | 758968 |
| 11/09/2020 | 4.55p | 5.50p | 4.50p | 5.35p | 2258445 |
| 10/09/2020 | 4.70p | 4.80p | 4.55p | 4.65p | 330111 |
| 09/09/2020 | 4.90p | 4.90p | 4.70p | 4.70p | 154308 |
| 08/09/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 07/09/2020 | 4.95p | 5.00p | 4.82p | 4.90p | 214141 |
| 04/09/2020 | 5.05p | 5.05p | 4.82p | 4.95p | 149033 |
| 03/09/2020 | 5.55p | 5.55p | 5.00p | 5.05p | 600556 |
| 02/09/2020 | 5.50p | 5.55p | 5.40p | 5.55p | 159587 |
| 01/09/2020 | 5.50p | 5.52p | 5.30p | 5.50p | 120549 |
| 28/08/2020 | 5.50p | 5.50p | 5.42p | 5.50p | 72241 |
| 27/08/2020 | 5.50p | 5.50p | 5.30p | 5.50p | 58821 |
| 26/08/2020 | 5.40p | 5.50p | 5.32p | 5.50p | 171535 |
| 25/08/2020 | 5.40p | 5.50p | 5.31p | 5.40p | 19563 |
| 24/08/2020 | 5.60p | 5.68p | 5.31p | 5.40p | 564662 |
| 21/08/2020 | 5.80p | 5.80p | 5.50p | 5.60p | 468322 |
| 20/08/2020 | 6.20p | 6.44p | 5.63p | 5.80p | 556086 |
| 19/08/2020 | 6.35p | 6.37p | 5.50p | 6.20p | 2175655 |
| 17/08/2020 | 4.75p | 4.89p | 4.75p | 4.75p | 4576 |
| 14/08/2020 | 4.85p | 4.90p | 4.50p | 4.75p | 699778 |
| 13/08/2020 | 4.85p | 5.19p | 4.70p | 4.95p | 424545 |
| 12/08/2020 | 5.00p | 5.00p | 4.72p | 4.85p | 265000 |
| 11/08/2020 | 4.35p | 5.13p | 4.20p | 5.00p | 809398 |
| 10/08/2020 | 4.45p | 4.45p | 4.20p | 4.35p | 94465 |
| 07/08/2020 | 4.60p | 4.60p | 4.23p | 4.45p | 373654 |
| 06/08/2020 | 4.75p | 4.75p | 4.50p | 4.60p | 115481 |
| 05/08/2020 | 4.75p | 4.79p | 4.50p | 4.75p | 102698 |
| 04/08/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 100001 |
| 03/08/2020 | 4.75p | 4.89p | 4.50p | 4.75p | 390214 |
| 31/07/2020 | 4.55p | 4.85p | 4.37p | 4.75p | 793000 |
| 30/07/2020 | 4.90p | 4.90p | 4.41p | 4.55p | 417405 |
| 29/07/2020 | 4.90p | 4.90p | 4.80p | 4.90p | 102906 |
| 28/07/2020 | 5.15p | 5.15p | 4.80p | 4.90p | 372292 |
| 27/07/2020 | 4.90p | 5.70p | 4.90p | 5.15p | 1702565 |
| 24/07/2020 | 4.20p | 5.53p | 4.06p | 4.90p | 3570090 |
| 23/07/2020 | 4.35p | 4.35p | 4.06p | 4.20p | 32767 |
| 22/07/2020 | 4.85p | 4.85p | 4.13p | 4.35p | 1056002 |
| 21/07/2020 | 3.90p | 5.19p | 3.80p | 4.85p | 2320252 |
| 20/07/2020 | 3.90p | 3.93p | 3.80p | 3.90p | 125000 |
| 17/07/2020 | 3.90p | 4.00p | 3.81p | 3.90p | 249259 |
| 16/07/2020 | 3.80p | 4.00p | 3.75p | 3.90p | 963267 |
| 15/07/2020 | 3.85p | 4.00p | 3.74p | 3.80p | 549428 |
| 14/07/2020 | 4.00p | 4.00p | 3.76p | 3.85p | 366906 |
| 13/07/2020 | 4.00p | 4.09p | 4.00p | 4.00p | 91746 |
| 10/07/2020 | 4.10p | 4.10p | 3.90p | 4.00p | 86126 |
| 09/07/2020 | 4.10p | 4.10p | 4.00p | 4.00p | 85312 |
| 08/07/2020 | 4.10p | 4.14p | 4.00p | 4.10p | 120000 |
| 07/07/2020 | 4.10p | 4.10p | 4.03p | 4.10p | 253745 |
| 06/07/2020 | 4.10p | 4.25p | 4.08p | 4.10p | 213202 |
| 03/07/2020 | 4.00p | 4.20p | 4.00p | 4.10p | 868183 |
| 02/07/2020 | 4.00p | 4.18p | 3.92p | 4.00p | 87877 |
| 01/07/2020 | 4.10p | 4.18p | 3.92p | 4.00p | 50663 |
| 30/06/2020 | 4.35p | 4.35p | 4.00p | 4.10p | 316078 |
| 26/06/2020 | 4.40p | 4.40p | 4.05p | 4.15p | 239526 |
| 25/06/2020 | 4.40p | 4.47p | 4.30p | 4.40p | 450541 |
| 24/06/2020 | 4.25p | 4.71p | 4.15p | 4.50p | 2457811 |
| 23/06/2020 | 4.30p | 4.36p | 4.15p | 4.25p | 1022550 |
| 22/06/2020 | 3.90p | 4.50p | 3.90p | 4.30p | 3291692 |
| 19/06/2020 | 3.90p | 3.99p | 3.83p | 3.90p | 418372 |
| 18/06/2020 | 4.10p | 4.14p | 3.74p | 3.90p | 529351 |
| 17/06/2020 | 4.10p | 4.20p | 3.83p | 4.10p | 1206507 |
| 16/06/2020 | 3.68p | 4.38p | 3.68p | 4.15p | 4759230 |
| 15/06/2020 | 4.00p | 4.00p | 3.54p | 3.68p | 2580737 |
| 12/06/2020 | 4.10p | 4.15p | 4.00p | 4.10p | 425935 |
| 11/06/2020 | 4.10p | 4.20p | 4.01p | 4.10p | 422215 |
| 10/06/2020 | 4.40p | 4.40p | 4.08p | 4.10p | 311810 |
| 09/06/2020 | 4.90p | 4.90p | 4.17p | 4.40p | 2258999 |
| 08/06/2020 | 4.90p | 5.20p | 4.81p | 4.90p | 2194389 |
| 05/06/2020 | 4.90p | 5.06p | 4.80p | 5.00p | 1663742 |
| 04/06/2020 | 5.40p | 5.62p | 5.00p | 5.05p | 2298712 |
| 03/06/2020 | 5.65p | 6.20p | 5.30p | 5.35p | 3583893 |
| 02/06/2020 | 4.90p | 6.00p | 4.90p | 5.75p | 4895505 |
| 29/05/2020 | 4.25p | 4.87p | 4.25p | 4.63p | 2218469 |
| 28/05/2020 | 3.88p | 4.37p | 3.83p | 4.25p | 1772896 |
| 27/05/2020 | 3.63p | 4.15p | 3.63p | 3.88p | 2591915 |
| 26/05/2020 | 3.13p | 3.97p | 3.13p | 3.63p | 1394299 |
| 22/05/2020 | 3.50p | 4.23p | 3.50p | 3.75p | 1508774 |
| 21/05/2020 | 3.50p | 3.60p | 3.25p | 3.50p | 71124 |
| 20/05/2020 | 3.63p | 3.63p | 3.26p | 3.50p | 101987 |
| 19/05/2020 | 3.63p | 3.72p | 3.52p | 3.63p | 43107 |
| 18/05/2020 | 3.25p | 3.75p | 3.01p | 3.63p | 760312 |
| 15/05/2020 | 3.50p | 3.63p | 3.29p | 3.38p | 348439 |
| 14/05/2020 | 3.63p | 3.70p | 3.15p | 3.50p | 910358 |
| 12/05/2020 | 4.63p | 4.63p | 3.98p | 4.38p | 1206533 |
| 11/05/2020 | 4.63p | 4.71p | 4.50p | 4.63p | 380587 |
| 07/05/2020 | 5.25p | 5.25p | 4.50p | 4.63p | 913547 |
| 06/05/2020 | 6.05p | 6.05p | 5.00p | 5.25p | 1328345 |
| 04/05/2020 | 4.75p | 5.49p | 4.75p | 5.35p | 483133 |
| 01/05/2020 | 5.25p | 5.29p | 4.58p | 4.75p | 219166 |
| 30/04/2020 | 5.00p | 5.49p | 4.78p | 5.25p | 400055 |
| 29/04/2020 | 5.00p | 5.25p | 4.50p | 5.00p | 201421 |
| 28/04/2020 | 5.00p | 5.45p | 4.50p | 4.90p | 749418 |
| 27/04/2020 | 5.00p | 5.50p | 5.00p | 5.00p | 78859 |
| 24/04/2020 | 4.00p | 5.49p | 3.90p | 5.00p | 1031239 |
| 23/04/2020 | 3.75p | 4.50p | 3.75p | 4.00p | 158833 |
| 22/04/2020 | 3.75p | 4.00p | 3.70p | 3.75p | 120954 |
| 21/04/2020 | 4.25p | 4.50p | 3.60p | 3.75p | 595329 |
| 20/04/2020 | 4.63p | 4.63p | 4.25p | 4.25p | 222165 |
| 17/04/2020 | 5.00p | 5.35p | 4.50p | 4.63p | 1380766 |
| 16/04/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 43720 |
| 15/04/2020 | 5.50p | 5.50p | 5.00p | 5.25p | 270448 |
| 14/04/2020 | 6.25p | 6.50p | 5.15p | 5.50p | 215049 |
| 09/04/2020 | 6.25p | 6.25p | 5.80p | 6.25p | 153138 |
| 08/04/2020 | 6.50p | 7.00p | 6.00p | 6.50p | 397933 |
| 07/04/2020 | 6.00p | 7.00p | 6.00p | 6.50p | 471093 |
| 06/04/2020 | 6.00p | 6.50p | 5.50p | 6.00p | 1083132 |
| 03/04/2020 | 6.50p | 6.50p | 5.10p | 6.00p | 681538 |
| 02/04/2020 | 6.50p | 7.00p | 6.30p | 6.75p | 157813 |
| 01/04/2020 | 7.00p | 7.35p | 6.25p | 6.25p | 468537 |
| 31/03/2020 | 6.50p | 7.90p | 6.50p | 7.00p | 549184 |
| 30/03/2020 | 5.50p | 6.80p | 5.15p | 6.50p | 312171 |
| 27/03/2020 | 5.50p | 6.00p | 5.11p | 5.50p | 204619 |
| 26/03/2020 | 4.75p | 5.75p | 4.51p | 5.50p | 440727 |
| 25/03/2020 | 4.50p | 5.05p | 4.50p | 4.75p | 250379 |
| 24/03/2020 | 4.25p | 4.50p | 4.25p | 4.50p | 167844 |
| 23/03/2020 | 4.50p | 4.80p | 4.00p | 4.25p | 184283 |
| 20/03/2020 | 5.25p | 5.40p | 4.50p | 4.50p | 395636 |
| 19/03/2020 | 5.05p | 5.50p | 4.50p | 5.25p | 350212 |
| 18/03/2020 | 5.75p | 5.75p | 4.50p | 5.05p | 351803 |
| 17/03/2020 | 5.75p | 6.00p | 5.50p | 5.75p | 72150 |
| 16/03/2020 | 6.75p | 6.95p | 5.50p | 5.75p | 729020 |
| 13/03/2020 | 6.00p | 7.00p | 5.66p | 6.75p | 310863 |
| 12/03/2020 | 6.75p | 6.85p | 5.50p | 6.00p | 291311 |
| 11/03/2020 | 7.00p | 7.00p | 6.52p | 7.00p | 23157 |
| 10/03/2020 | 7.00p | 7.10p | 6.60p | 7.00p | 73252 |
| 09/03/2020 | 7.00p | 7.40p | 6.00p | 7.00p | 233348 |
| 06/03/2020 | 7.75p | 7.78p | 7.02p | 7.25p | 260881 |
| 05/03/2020 | 8.50p | 9.00p | 7.60p | 7.75p | 170208 |
| 04/03/2020 | 8.00p | 9.67p | 8.00p | 8.75p | 817575 |
| 03/03/2020 | 7.88p | 8.10p | 7.55p | 7.75p | 172639 |
| 02/03/2020 | 7.38p | 8.00p | 7.25p | 7.88p | 262603 |
| 28/02/2020 | 7.25p | 8.14p | 5.95p | 7.38p | 1417463 |
| 27/02/2020 | 8.25p | 8.25p | 7.01p | 7.25p | 345080 |
| 26/02/2020 | 9.00p | 9.00p | 8.00p | 8.25p | 165932 |
| 25/02/2020 | 9.00p | 9.00p | 8.38p | 9.00p | 164820 |
| 24/02/2020 | 9.50p | 9.50p | 8.52p | 9.00p | 163912 |
| 21/02/2020 | 8.50p | 11.78p | 8.02p | 9.50p | 747225 |
| 20/02/2020 | 8.75p | 8.90p | 8.15p | 8.50p | 215760 |
| 19/02/2020 | 9.25p | 9.25p | 8.70p | 8.75p | 305604 |
| 18/02/2020 | 9.50p | 9.75p | 9.00p | 9.25p | 238777 |
| 17/02/2020 | 10.25p | 11.00p | 9.00p | 9.50p | 265883 |
| 14/02/2020 | 10.50p | 11.00p | 9.58p | 10.25p | 412164 |
| 13/02/2020 | 10.50p | 10.52p | 10.00p | 10.50p | 104920 |
| 12/02/2020 | 10.00p | 11.80p | 9.70p | 10.50p | 761285 |
| 11/02/2020 | 10.50p | 10.95p | 8.65p | 10.00p | 735414 |
| 10/02/2020 | 9.50p | 13.45p | 8.72p | 10.50p | 3131465 |
| 07/02/2020 | 9.00p | 10.25p | 8.85p | 9.50p | 957856 |
| 06/02/2020 | 9.50p | 9.50p | 8.27p | 9.00p | 484282 |
| 05/02/2020 | 10.00p | 10.27p | 9.23p | 9.50p | 478775 |
| 04/02/2020 | 11.25p | 11.25p | 9.25p | 10.00p | 849660 |
| 03/02/2020 | 10.25p | 12.82p | 9.01p | 11.25p | 1880759 |
*Close Price adjusted for both dividends and splits